Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.077 | 8.227 | 7.879 | 8.077 | 214,494 | -0.08(-1.01%) |
Nov 26, 2008 | 7.500 | 8.475 | 7.500 | 8.160 | 1,014,368 | +0.43(+5.63%) |
Nov 25, 2008 | 7.162 | 7.725 | 7.027 | 7.725 | 839,920 | +0.62(+8.76%) |
Nov 24, 2008 | 6.682 | 7.155 | 6.525 | 7.102 | 719,150 | +0.52(+7.98%) |
Nov 21, 2008 | 6.300 | 6.622 | 5.917 | 6.577 | 934,302 | +0.56(+9.35%) |
Nov 20, 2008 | 6.847 | 6.930 | 5.955 | 6.015 | 1,158,136 | -0.91(-13.11%) |
Nov 19, 2008 | 7.635 | 7.732 | 6.892 | 6.922 | 511,798 | -0.70(-9.24%) |
Nov 18, 2008 | 7.822 | 7.957 | 7.350 | 7.627 | 901,838 | -0.15(-1.93%) |
Nov 17, 2008 | 7.905 | 8.062 | 7.732 | 7.777 | 597,574 | -0.18(-2.26%) |
Nov 14, 2008 | 8.700 | 8.842 | 7.942 | 7.957 | 525,008 | -0.88(-9.93%) |
Nov 13, 2008 | 8.445 | 8.962 | 8.002 | 8.835 | 638,971 | +0.46(+5.56%) |
Nov 12, 2008 | 8.857 | 9.037 | 8.340 | 8.370 | 385,470 | -0.64(-7.08%) |
Nov 11, 2008 | 9.397 | 9.472 | 9.007 | 9.007 | 473,914 | -0.45(-4.76%) |
Nov 10, 2008 | 9.840 | 9.952 | 9.262 | 9.457 | 326,801 | -0.12(-1.25%) |
Nov 07, 2008 | 9.450 | 9.675 | 9.195 | 9.577 | 390,212 | +0.22(+2.41%) |
Nov 06, 2008 | 9.907 | 9.982 | 9.270 | 9.352 | 454,036 | -0.66(-6.59%) |
Nov 05, 2008 | 10.22 | 10.50 | 9.945 | 10.01 | 390,172 | -0.35(-3.40%) |
Nov 04, 2008 | 10.98 | 10.98 | 10.12 | 10.36 | 402,680 | -0.32(-2.95%) |
Nov 03, 2008 | 10.79 | 10.96 | 10.56 | 10.68 | 400,935 | -0.16(-1.52%) |
Oct 31, 2008 | 10.46 | 10.90 | 10.28 | 10.84 | 731,337 | +0.34(+3.29%) |
Oct 30, 2008 | 10.12 | 10.53 | 10.05 | 10.50 | 916,557 | +0.56(+5.66%) |
Oct 29, 2008 | 9.900 | 10.42 | 9.412 | 9.937 | 667,660 | +0.11(+1.07%) |
Oct 28, 2008 | 9.052 | 9.840 | 8.752 | 9.832 | 549,207 | +0.97(+11.01%) |
Oct 27, 2008 | 9.090 | 9.502 | 8.835 | 8.857 | 398,444 | -0.38(-4.14%) |
Oct 24, 2008 | 8.587 | 9.585 | 7.147 | 9.240 | 618,272 | +0.25(+2.84%) |
Oct 23, 2008 | 9.675 | 9.832 | 8.835 | 8.985 | 1,820,456 | -0.58(-6.11%) |
Oct 22, 2008 | 9.435 | 10.09 | 9.405 | 9.570 | 656,411 | -0.03(-0.31%) |
Oct 21, 2008 | 10.07 | 10.13 | 9.525 | 9.600 | 1,037,167 | -0.25(-2.51%) |
Oct 20, 2008 | 9.112 | 9.847 | 9.022 | 9.847 | 526,546 | +0.82(+9.14%) |
Oct 17, 2008 | 8.460 | 9.502 | 8.445 | 9.022 | 821,243 | +0.25(+2.82%) |
Oct 16, 2008 | 8.077 | 8.962 | 7.807 | 8.775 | 1,857,373 | +1.04(+13.48%) |
Oct 15, 2008 | 7.950 | 8.137 | 7.732 | 7.732 | 697,522 | -0.34(-4.27%) |
Oct 14, 2008 | 9.202 | 9.315 | 7.845 | 8.077 | 461,738 | -0.82(-9.19%) |
Oct 13, 2008 | 8.415 | 8.895 | 8.235 | 8.895 | 630,793 | +1.03(+13.17%) |
Oct 10, 2008 | 7.170 | 8.055 | 6.817 | 7.860 | 914,564 | +0.34(+4.49%) |
Oct 09, 2008 | 8.175 | 8.332 | 7.522 | 7.522 | 701,463 | -0.61(-7.56%) |
Oct 08, 2008 | 8.557 | 8.662 | 7.995 | 8.137 | 1,375,032 | -0.20(-2.43%) |
Oct 07, 2008 | 9.000 | 9.135 | 8.295 | 8.340 | 921,852 | -0.64(-7.18%) |
Oct 06, 2008 | 9.900 | 10.72 | 8.437 | 8.985 | 1,591,812 | -1.16(-11.46%) |
Oct 03, 2008 | 10.72 | 11.18 | 10.12 | 10.15 | 488,168 | -0.45(-4.25%) |
Oct 02, 2008 | 11.20 | 11.25 | 10.56 | 10.60 | 845,921 | -0.64(-5.74%) |
Oct 01, 2008 | 11.23 | 11.29 | 11.13 | 11.24 | 748,665 | -0.10(-0.86%) |
Sep 30, 2008 | 11.32 | 11.45 | 11.20 | 11.34 | 862,272 | +0.17(+1.54%) |
Sep 29, 2008 | 11.20 | 11.30 | 10.89 | 11.17 | 1,673,175 | -0.22(-1.91%) |
Sep 26, 2008 | 11.44 | 11.59 | 11.27 | 11.38 | 0 | -0.29(-2.44%) |
Sep 25, 2008 | 11.23 | 11.71 | 11.23 | 11.67 | 464,766 | +0.44(+3.87%) |
Sep 24, 2008 | 11.13 | 11.46 | 10.99 | 11.23 | 487,527 | +0.04(+0.33%) |
Sep 23, 2008 | 11.34 | 11.48 | 11.13 | 11.20 | 650,123 | -0.11(-0.99%) |
Sep 22, 2008 | 11.32 | 11.77 | 11.26 | 11.31 | 616,194 | -0.10(-0.85%) |
Sep 19, 2008 | 11.23 | 12.55 | 10.57 | 11.41 | 0 | +0.20(+1.74%) |
Sep 18, 2008 | 11.92 | 11.92 | 10.72 | 11.21 | 1,624,340 | -0.40(-3.42%) |
Sep 17, 2008 | 12.28 | 12.28 | 11.57 | 11.61 | 604,473 | -0.79(-6.41%) |
Sep 16, 2008 | 12.26 | 12.72 | 11.89 | 12.40 | 681,607 | -0.16(-1.25%) |
Sep 15, 2008 | 13.04 | 13.04 | 12.47 | 12.56 | 498,371 | -0.74(-5.53%) |
Sep 12, 2008 | 13.83 | 13.83 | 13.19 | 13.30 | 668,485 | -0.56(-4.06%) |
Sep 11, 2008 | 13.45 | 14.01 | 13.24 | 13.86 | 720,242 | +0.17(+1.26%) |
Sep 10, 2008 | 13.31 | 13.78 | 13.08 | 13.69 | 750,585 | +0.52(+3.93%) |
Sep 09, 2008 | 13.60 | 13.81 | 13.08 | 13.17 | 935,417 | -0.38(-2.77%) |
Sep 08, 2008 | 13.41 | 13.61 | 12.87 | 13.54 | 755,698 | +0.74(+5.74%) |
Sep 05, 2008 | 12.70 | 12.94 | 12.63 | 12.81 | 0 | +0.07(+0.53%) |
Sep 04, 2008 | 12.97 | 13.05 | 12.61 | 12.74 | 552,032 | -0.36(-2.75%) |
Sep 03, 2008 | 12.93 | 13.21 | 12.85 | 13.10 | 773,473 | +0.15(+1.16%) |