Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.635 | 9.635 | 9.524 | 9.544 | 2,957 | -0.14(-1.42%) |
Nov 26, 2008 | 9.090 | 9.682 | 9.070 | 9.682 | 74,785 | +0.50(+5.49%) |
Nov 25, 2008 | 9.381 | 9.381 | 8.902 | 9.178 | 70,384 | +0.12(+1.36%) |
Nov 24, 2008 | 8.887 | 9.697 | 8.151 | 9.055 | 371,627 | +0.40(+4.62%) |
Nov 21, 2008 | 8.452 | 8.739 | 7.801 | 8.655 | 70,550 | +0.26(+3.06%) |
Nov 20, 2008 | 8.482 | 8.956 | 8.117 | 8.398 | 28,617 | -0.20(-2.30%) |
Nov 19, 2008 | 9.015 | 9.850 | 8.596 | 8.596 | 91,627 | -0.63(-6.85%) |
Nov 18, 2008 | 9.297 | 9.356 | 8.986 | 9.228 | 180,979 | -0.32(-3.31%) |
Nov 17, 2008 | 9.247 | 9.583 | 9.247 | 9.544 | 35,751 | +0.08(+0.83%) |
Nov 14, 2008 | 9.736 | 9.776 | 9.430 | 9.465 | 49,763 | -0.62(-6.17%) |
Nov 13, 2008 | 9.553 | 10.09 | 9.321 | 10.09 | 46,552 | +0.48(+4.99%) |
Nov 12, 2008 | 9.810 | 9.820 | 9.563 | 9.608 | 7,332 | -0.34(-3.42%) |
Nov 11, 2008 | 9.998 | 9.998 | 9.756 | 9.948 | 21,546 | -0.28(-2.75%) |
Nov 10, 2008 | 11.06 | 11.06 | 10.19 | 10.23 | 87,404 | -0.11(-1.05%) |
Nov 07, 2008 | 10.04 | 10.47 | 10.04 | 10.34 | 51,292 | +0.13(+1.26%) |
Nov 06, 2008 | 10.69 | 10.69 | 10.16 | 10.21 | 33,958 | -0.60(-5.57%) |
Nov 05, 2008 | 10.98 | 11.25 | 10.81 | 10.81 | 71,702 | -0.48(-4.24%) |
Nov 04, 2008 | 11.25 | 11.30 | 10.86 | 11.29 | 87,288 | +0.59(+5.54%) |
Nov 03, 2008 | 10.86 | 10.86 | 10.37 | 10.70 | 36,814 | +0.16(+1.55%) |
Oct 31, 2008 | 9.884 | 10.67 | 9.884 | 10.54 | 106,581 | +0.16(+1.52%) |
Oct 30, 2008 | 10.36 | 10.65 | 10.01 | 10.38 | 79,474 | +0.55(+5.58%) |
Oct 29, 2008 | 9.702 | 9.919 | 9.529 | 9.830 | 17,295 | +0.10(+1.07%) |
Oct 28, 2008 | 9.178 | 9.731 | 8.996 | 9.726 | 67,585 | +0.49(+5.35%) |
Oct 27, 2008 | 8.744 | 9.358 | 8.744 | 9.233 | 79,045 | -0.33(-3.46%) |
Oct 24, 2008 | 9.751 | 9.751 | 9.326 | 9.563 | 36,451 | -0.74(-7.19%) |
Oct 23, 2008 | 10.29 | 10.57 | 10.05 | 10.30 | 52,461 | +0.01(+0.10%) |
Oct 22, 2008 | 10.78 | 10.89 | 10.21 | 10.29 | 50,409 | -1.03(-9.11%) |
Oct 21, 2008 | 12.65 | 12.65 | 11.31 | 11.33 | 100,350 | -0.50(-4.26%) |
Oct 20, 2008 | 11.40 | 11.83 | 11.36 | 11.83 | 24,046 | +0.58(+5.13%) |
Oct 17, 2008 | 12.19 | 12.19 | 11.14 | 11.25 | 86,300 | -0.25(-2.15%) |
Oct 16, 2008 | 11.21 | 11.50 | 10.93 | 11.50 | 98,272 | +0.59(+5.38%) |
Oct 15, 2008 | 11.58 | 11.63 | 10.91 | 10.91 | 62,452 | -0.79(-6.75%) |
Oct 14, 2008 | 13.31 | 13.31 | 11.58 | 11.70 | 180,882 | -0.43(-3.58%) |
Oct 13, 2008 | 10.91 | 12.14 | 10.91 | 12.14 | 156,603 | +1.73(+16.60%) |
Oct 10, 2008 | 9.943 | 10.84 | 9.835 | 10.41 | 192,423 | -0.51(-4.66%) |
Oct 09, 2008 | 11.54 | 12.01 | 10.92 | 10.92 | 77,969 | -0.88(-7.49%) |
Oct 08, 2008 | 10.97 | 12.34 | 10.97 | 11.80 | 115,179 | -0.32(-2.61%) |
Oct 07, 2008 | 12.37 | 12.98 | 12.12 | 12.12 | 71,538 | -0.28(-2.23%) |
Oct 06, 2008 | 12.77 | 12.84 | 11.87 | 12.39 | 145,491 | -1.17(-8.59%) |
Oct 03, 2008 | 14.16 | 14.19 | 13.56 | 13.56 | 108,736 | -0.37(-2.66%) |
Oct 02, 2008 | 13.95 | 14.39 | 13.93 | 13.93 | 33,853 | -0.48(-3.32%) |
Oct 01, 2008 | 14.28 | 14.54 | 14.13 | 14.41 | 168,355 | -0.05(-0.38%) |
Sep 30, 2008 | 14.40 | 14.61 | 14.12 | 14.46 | 287,955 | +0.49(+3.50%) |
Sep 29, 2008 | 15.38 | 15.38 | 13.95 | 13.97 | 97,367 | -1.62(-10.39%) |
Sep 26, 2008 | 16.29 | 16.29 | 15.39 | 15.59 | 0 | -0.30(-1.86%) |
Sep 25, 2008 | 15.75 | 16.05 | 15.56 | 15.89 | 61,794 | +0.21(+1.35%) |
Sep 24, 2008 | 15.74 | 15.76 | 15.47 | 15.68 | 237,273 | +0.14(+0.92%) |
Sep 23, 2008 | 15.69 | 15.82 | 15.40 | 15.53 | 163,558 | -0.48(-3.02%) |
Sep 22, 2008 | 16.29 | 16.29 | 15.38 | 16.02 | 34,094 | -0.12(-0.73%) |
Sep 19, 2008 | 16.28 | 16.38 | 15.56 | 16.13 | 0 | +0.91(+5.97%) |
Sep 18, 2008 | 14.53 | 15.23 | 14.07 | 15.23 | 378,997 | +0.41(+2.80%) |
Sep 17, 2008 | 15.27 | 15.27 | 14.75 | 14.81 | 69,683 | -0.66(-4.28%) |
Sep 16, 2008 | 15.12 | 15.54 | 15.12 | 15.47 | 78,518 | -0.11(-0.70%) |
Sep 15, 2008 | 15.74 | 15.87 | 15.57 | 15.58 | 34,768 | -0.79(-4.85%) |
Sep 12, 2008 | 16.10 | 16.42 | 16.10 | 16.38 | 33,395 | +0.26(+1.59%) |
Sep 11, 2008 | 15.91 | 16.12 | 15.76 | 16.12 | 17,530 | -0.13(-0.82%) |
Sep 10, 2008 | 15.83 | 16.42 | 15.70 | 16.25 | 31,556 | +0.37(+2.33%) |
Sep 09, 2008 | 16.16 | 16.40 | 15.88 | 15.88 | 184,809 | -0.44(-2.69%) |
Sep 08, 2008 | 16.76 | 16.76 | 16.22 | 16.32 | 72,423 | +0.42(+2.67%) |
Sep 05, 2008 | 15.87 | 15.90 | 15.70 | 15.90 | 0 | +0.06(+0.37%) |
Sep 04, 2008 | 16.42 | 16.42 | 15.80 | 15.84 | 71,097 | -0.76(-4.58%) |
Sep 03, 2008 | 16.66 | 16.68 | 16.51 | 16.60 | 17,799 | -0.14(-0.86%) |