Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.013 | 9.085 | 8.748 | 8.983 | 17,733 | -0.10(-1.06%) |
Nov 26, 2008 | 8.429 | 9.079 | 8.302 | 9.079 | 80,811 | +0.42(+4.87%) |
Nov 25, 2008 | 8.597 | 8.706 | 8.272 | 8.658 | 66,403 | +0.10(+1.13%) |
Nov 24, 2008 | 8.356 | 8.860 | 8.356 | 8.561 | 100,523 | +0.22(+2.60%) |
Nov 21, 2008 | 7.929 | 8.387 | 7.597 | 8.344 | 181,821 | +0.63(+8.20%) |
Nov 20, 2008 | 7.893 | 8.399 | 7.567 | 7.712 | 67,060 | -0.27(-3.40%) |
Nov 19, 2008 | 8.453 | 8.905 | 7.935 | 7.983 | 82,338 | -0.58(-6.76%) |
Nov 18, 2008 | 8.965 | 9.001 | 8.013 | 8.561 | 90,596 | +0.08(+1.00%) |
Nov 17, 2008 | 8.543 | 9.200 | 8.435 | 8.477 | 77,913 | -0.14(-1.61%) |
Nov 14, 2008 | 8.838 | 9.296 | 8.471 | 8.616 | 97,167 | -0.37(-4.09%) |
Nov 13, 2008 | 8.423 | 9.122 | 7.935 | 8.983 | 88,914 | +0.67(+8.04%) |
Nov 12, 2008 | 8.495 | 8.567 | 8.164 | 8.314 | 139,478 | -0.27(-3.09%) |
Nov 11, 2008 | 8.694 | 8.965 | 8.495 | 8.579 | 92,103 | -0.13(-1.45%) |
Nov 10, 2008 | 8.989 | 9.007 | 8.555 | 8.706 | 114,498 | -0.15(-1.70%) |
Nov 07, 2008 | 9.387 | 9.586 | 8.736 | 8.857 | 114,566 | -0.43(-4.67%) |
Nov 06, 2008 | 9.730 | 9.748 | 9.188 | 9.290 | 55,214 | -0.59(-5.98%) |
Nov 05, 2008 | 9.941 | 10.19 | 9.640 | 9.881 | 92,976 | -0.24(-2.38%) |
Nov 04, 2008 | 10.14 | 10.15 | 9.688 | 10.12 | 49,788 | +0.27(+2.69%) |
Nov 03, 2008 | 9.881 | 10.01 | 9.790 | 9.857 | 53,790 | -0.14(-1.39%) |
Oct 31, 2008 | 9.351 | 10.01 | 9.351 | 9.995 | 72,836 | +0.58(+6.21%) |
Oct 30, 2008 | 8.706 | 9.489 | 8.537 | 9.411 | 162,250 | +1.02(+12.13%) |
Oct 29, 2008 | 8.375 | 8.748 | 8.128 | 8.393 | 53,526 | +0.01(+0.07%) |
Oct 28, 2008 | 8.284 | 8.435 | 7.838 | 8.387 | 100,473 | +0.39(+4.82%) |
Oct 27, 2008 | 8.320 | 8.483 | 8.001 | 8.001 | 91,271 | -0.42(-5.01%) |
Oct 24, 2008 | 9.037 | 9.043 | 8.185 | 8.423 | 113,059 | -0.71(-7.78%) |
Oct 23, 2008 | 9.224 | 9.676 | 9.073 | 9.134 | 72,242 | -0.20(-2.19%) |
Oct 22, 2008 | 9.561 | 9.742 | 9.302 | 9.339 | 37,532 | -0.49(-5.02%) |
Oct 21, 2008 | 9.399 | 10.06 | 9.170 | 9.833 | 73,209 | +0.20(+2.06%) |
Oct 20, 2008 | 9.754 | 9.760 | 9.417 | 9.634 | 63,541 | +0.04(+0.44%) |
Oct 17, 2008 | 9.754 | 10.24 | 9.477 | 9.592 | 88,214 | -0.71(-6.90%) |
Oct 16, 2008 | 9.736 | 10.30 | 9.085 | 10.30 | 80,164 | +0.66(+6.87%) |
Oct 15, 2008 | 9.555 | 10.09 | 9.429 | 9.640 | 151,742 | -0.25(-2.50%) |
Oct 14, 2008 | 10.24 | 10.33 | 9.443 | 9.887 | 86,071 | -0.14(-1.44%) |
Oct 13, 2008 | 9.610 | 10.03 | 9.441 | 10.03 | 85,718 | +0.84(+9.11%) |
Oct 10, 2008 | 8.471 | 9.308 | 7.393 | 9.194 | 146,423 | +0.41(+4.66%) |
Oct 09, 2008 | 9.742 | 9.742 | 8.784 | 8.784 | 99,708 | -0.72(-7.55%) |
Oct 08, 2008 | 9.224 | 9.640 | 9.104 | 9.501 | 96,043 | -0.08(-0.82%) |
Oct 07, 2008 | 9.387 | 10.09 | 9.375 | 9.580 | 33,796 | -0.05(-0.50%) |
Oct 06, 2008 | 9.326 | 9.766 | 8.989 | 9.628 | 89,636 | +0.07(+0.76%) |
Oct 03, 2008 | 10.58 | 10.90 | 9.411 | 9.555 | 55,768 | -1.02(-9.63%) |
Oct 02, 2008 | 11.34 | 11.34 | 10.54 | 10.57 | 25,220 | -0.34(-3.15%) |
Oct 01, 2008 | 11.10 | 11.74 | 10.37 | 10.92 | 24,159 | +0.00(+0.00%) |
Sep 30, 2008 | 10.75 | 10.93 | 10.71 | 10.92 | 35,595 | +0.20(+1.91%) |
Sep 29, 2008 | 10.86 | 11.37 | 10.70 | 10.71 | 32,322 | -0.66(-5.78%) |
Sep 26, 2008 | 10.85 | 11.45 | 10.78 | 11.37 | 26,037 | +0.12(+1.07%) |
Sep 25, 2008 | 11.18 | 11.50 | 10.92 | 11.25 | 25,155 | +0.04(+0.38%) |
Sep 24, 2008 | 11.72 | 11.72 | 10.90 | 11.21 | 41,202 | +0.09(+0.81%) |
Sep 23, 2008 | 11.75 | 11.75 | 10.72 | 11.12 | 44,188 | +0.28(+2.61%) |
Sep 22, 2008 | 12.53 | 13.86 | 10.62 | 10.83 | 141,191 | -1.22(-10.10%) |
Sep 19, 2008 | 13.25 | 13.56 | 11.66 | 12.05 | 264,661 | +0.12(+1.01%) |
Sep 18, 2008 | 11.03 | 11.97 | 10.32 | 11.93 | 139,007 | +1.22(+11.36%) |
Sep 17, 2008 | 11.58 | 11.58 | 10.71 | 10.71 | 69,842 | -1.14(-9.61%) |
Sep 16, 2008 | 10.90 | 11.85 | 10.90 | 11.85 | 93,611 | +1.00(+9.22%) |
Sep 15, 2008 | 11.39 | 11.59 | 10.85 | 10.85 | 77,998 | -0.60(-5.26%) |
Sep 12, 2008 | 11.42 | 11.52 | 11.38 | 11.45 | 129,828 | -0.08(-0.73%) |
Sep 11, 2008 | 11.29 | 11.57 | 11.16 | 11.54 | 105,774 | +0.06(+0.52%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.37 | 11.48 | 32,877 | +0.03(+0.26%) |
Sep 09, 2008 | 11.93 | 11.93 | 11.38 | 11.45 | 118,337 | -0.46(-3.89%) |
Sep 08, 2008 | 11.77 | 12.00 | 11.36 | 11.91 | 43,403 | +0.30(+2.54%) |
Sep 05, 2008 | 11.24 | 11.71 | 11.04 | 11.62 | 96,119 | +0.30(+2.66%) |
Sep 04, 2008 | 11.35 | 11.51 | 11.20 | 11.31 | 99,822 | -0.16(-1.42%) |
Sep 03, 2008 | 11.44 | 11.51 | 11.33 | 11.48 | 53,649 | +0.04(+0.37%) |