Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.760 | 7.990 | 7.470 | 7.950 | 51,813 | +0.05(+0.63%) |
Nov 26, 2008 | 6.880 | 7.920 | 6.820 | 7.900 | 200,184 | +0.88(+12.54%) |
Nov 25, 2008 | 7.500 | 7.660 | 6.910 | 7.020 | 555,476 | -0.36(-4.88%) |
Nov 24, 2008 | 6.880 | 7.530 | 6.750 | 7.380 | 381,424 | +0.64(+9.50%) |
Nov 21, 2008 | 6.360 | 6.790 | 5.690 | 6.740 | 294,902 | +0.55(+8.89%) |
Nov 20, 2008 | 6.350 | 6.635 | 6.130 | 6.190 | 313,400 | -0.19(-2.98%) |
Nov 19, 2008 | 7.390 | 7.390 | 6.380 | 6.380 | 301,896 | -1.00(-13.55%) |
Nov 18, 2008 | 8.250 | 8.250 | 7.050 | 7.380 | 240,802 | -0.73(-9.00%) |
Nov 17, 2008 | 8.390 | 8.820 | 8.070 | 8.110 | 133,795 | -0.34(-4.02%) |
Nov 14, 2008 | 8.470 | 8.840 | 8.120 | 8.450 | 211,251 | -0.23(-2.65%) |
Nov 13, 2008 | 7.780 | 8.700 | 7.120 | 8.680 | 261,944 | +0.92(+11.86%) |
Nov 12, 2008 | 8.570 | 8.890 | 7.750 | 7.760 | 178,715 | -1.00(-11.42%) |
Nov 11, 2008 | 8.430 | 8.930 | 8.200 | 8.760 | 171,546 | +0.27(+3.18%) |
Nov 10, 2008 | 9.180 | 9.180 | 8.470 | 8.490 | 168,746 | -0.47(-5.25%) |
Nov 07, 2008 | 9.140 | 9.320 | 8.680 | 8.960 | 111,985 | -0.07(-0.78%) |
Nov 06, 2008 | 9.370 | 9.680 | 8.980 | 9.030 | 215,368 | -0.38(-4.04%) |
Nov 05, 2008 | 9.960 | 10.09 | 9.310 | 9.410 | 163,854 | -0.70(-6.92%) |
Nov 04, 2008 | 9.940 | 10.80 | 9.850 | 10.11 | 240,264 | +0.34(+3.48%) |
Nov 03, 2008 | 9.645 | 9.880 | 9.500 | 9.770 | 158,621 | +0.15(+1.56%) |
Oct 31, 2008 | 8.920 | 9.800 | 8.650 | 9.620 | 342,065 | +0.61(+6.77%) |
Oct 30, 2008 | 8.640 | 9.030 | 8.510 | 9.010 | 179,276 | +0.69(+8.29%) |
Oct 29, 2008 | 8.810 | 8.810 | 8.240 | 8.320 | 398,034 | -0.46(-5.24%) |
Oct 28, 2008 | 7.970 | 8.850 | 7.790 | 8.780 | 248,618 | +1.05(+13.58%) |
Oct 27, 2008 | 7.820 | 8.140 | 7.350 | 7.730 | 204,015 | -0.23(-2.89%) |
Oct 24, 2008 | 8.660 | 8.660 | 7.910 | 7.960 | 258,048 | -1.30(-14.04%) |
Oct 23, 2008 | 9.400 | 9.640 | 8.800 | 9.260 | 337,335 | -0.14(-1.49%) |
Oct 22, 2008 | 9.450 | 9.660 | 8.890 | 9.400 | 364,652 | -0.16(-1.67%) |
Oct 21, 2008 | 9.910 | 10.33 | 9.510 | 9.560 | 180,292 | -0.58(-5.72%) |
Oct 20, 2008 | 9.690 | 10.21 | 9.400 | 10.14 | 212,131 | +0.63(+6.62%) |
Oct 17, 2008 | 9.690 | 10.25 | 9.110 | 9.510 | 318,481 | -0.66(-6.49%) |
Oct 16, 2008 | 9.100 | 10.25 | 9.100 | 10.17 | 461,853 | +1.13(+12.50%) |
Oct 15, 2008 | 9.940 | 10.38 | 9.000 | 9.040 | 417,253 | -1.06(-10.50%) |
Oct 14, 2008 | 11.05 | 11.05 | 9.950 | 10.10 | 268,557 | -0.69(-6.39%) |
Oct 13, 2008 | 9.660 | 10.85 | 9.400 | 10.79 | 331,664 | +1.58(+17.16%) |
Oct 10, 2008 | 8.420 | 9.510 | 8.210 | 9.210 | 573,947 | +0.22(+2.45%) |
Oct 09, 2008 | 9.890 | 9.890 | 8.950 | 8.990 | 455,865 | -0.61(-6.35%) |
Oct 08, 2008 | 8.100 | 9.800 | 8.000 | 9.600 | 745,064 | +1.68(+21.21%) |
Oct 07, 2008 | 8.520 | 8.780 | 7.500 | 7.920 | 428,598 | -0.49(-5.83%) |
Oct 06, 2008 | 8.800 | 8.930 | 7.950 | 8.410 | 268,197 | -0.48(-5.40%) |
Oct 03, 2008 | 9.480 | 9.920 | 8.880 | 8.890 | 148,196 | -0.39(-4.20%) |
Oct 02, 2008 | 10.16 | 10.51 | 9.280 | 9.280 | 158,206 | -0.97(-9.46%) |
Oct 01, 2008 | 10.38 | 11.05 | 10.10 | 10.25 | 144,850 | -0.39(-3.67%) |
Sep 30, 2008 | 10.43 | 10.74 | 9.610 | 10.64 | 165,731 | +0.31(+3.00%) |
Sep 29, 2008 | 11.04 | 11.27 | 9.000 | 10.33 | 200,024 | -0.97(-8.58%) |
Sep 26, 2008 | 11.16 | 11.53 | 10.74 | 11.30 | 137,452 | -0.10(-0.88%) |
Sep 25, 2008 | 11.18 | 11.70 | 11.01 | 11.40 | 217,730 | +0.25(+2.24%) |
Sep 24, 2008 | 11.57 | 12.36 | 11.08 | 11.15 | 179,919 | -0.43(-3.71%) |
Sep 23, 2008 | 11.87 | 12.13 | 11.12 | 11.58 | 210,208 | -0.26(-2.20%) |
Sep 22, 2008 | 11.38 | 12.23 | 11.30 | 11.84 | 227,346 | -0.52(-4.21%) |
Sep 19, 2008 | 12.01 | 12.40 | 11.73 | 12.36 | 685,013 | +1.25(+11.25%) |
Sep 18, 2008 | 10.67 | 11.41 | 9.850 | 11.11 | 481,662 | +0.71(+6.83%) |
Sep 17, 2008 | 11.26 | 11.49 | 10.19 | 10.40 | 702,172 | -1.15(-9.96%) |
Sep 16, 2008 | 9.880 | 12.06 | 9.880 | 11.55 | 616,118 | +1.27(+12.35%) |
Sep 15, 2008 | 11.75 | 11.75 | 9.520 | 10.28 | 878,842 | -2.14(-17.23%) |
Sep 12, 2008 | 12.73 | 12.79 | 12.29 | 12.42 | 111,455 | -0.39(-3.04%) |
Sep 11, 2008 | 12.80 | 13.00 | 12.65 | 12.81 | 162,030 | -0.11(-0.85%) |
Sep 10, 2008 | 12.56 | 13.05 | 12.56 | 12.92 | 493,132 | +0.17(+1.33%) |
Sep 09, 2008 | 13.65 | 13.67 | 12.60 | 12.75 | 267,482 | -0.87(-6.39%) |
Sep 08, 2008 | 13.99 | 14.60 | 13.34 | 13.62 | 568,247 | -0.05(-0.37%) |
Sep 05, 2008 | 14.20 | 14.50 | 13.64 | 13.67 | 462,145 | -0.57(-4.00%) |
Sep 04, 2008 | 15.84 | 15.84 | 14.20 | 14.24 | 536,392 | -1.61(-10.16%) |
Sep 03, 2008 | 15.92 | 16.00 | 15.60 | 15.85 | 279,187 | +0.07(+0.44%) |