Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.764 | 8.957 | 8.514 | 8.855 | 197,154 | +0.02(+0.20%) |
Nov 26, 2008 | 8.314 | 8.858 | 8.138 | 8.837 | 665,359 | +0.34(+3.97%) |
Nov 25, 2008 | 8.230 | 8.549 | 7.991 | 8.500 | 660,516 | +0.32(+3.91%) |
Nov 24, 2008 | 8.033 | 8.360 | 7.868 | 8.181 | 698,054 | +0.27(+3.42%) |
Nov 21, 2008 | 7.650 | 8.008 | 7.404 | 7.910 | 1,704,902 | +0.31(+4.02%) |
Nov 20, 2008 | 7.819 | 7.819 | 7.460 | 7.605 | 746,032 | -0.19(-2.43%) |
Nov 19, 2008 | 8.061 | 8.356 | 7.784 | 7.794 | 467,920 | -0.32(-3.94%) |
Nov 18, 2008 | 8.079 | 8.240 | 7.857 | 8.114 | 775,757 | +0.13(+1.58%) |
Nov 17, 2008 | 7.415 | 8.131 | 7.415 | 7.987 | 817,115 | +0.42(+5.52%) |
Nov 14, 2008 | 8.058 | 8.219 | 7.569 | 7.569 | 801,369 | -0.72(-8.65%) |
Nov 13, 2008 | 8.240 | 8.423 | 7.608 | 8.286 | 1,006,557 | +0.11(+1.38%) |
Nov 12, 2008 | 8.412 | 8.739 | 8.131 | 8.174 | 725,841 | -0.35(-4.08%) |
Nov 11, 2008 | 9.315 | 9.375 | 8.177 | 8.521 | 1,717,688 | -1.16(-12.01%) |
Nov 10, 2008 | 10.05 | 10.18 | 9.582 | 9.684 | 613,900 | -0.27(-2.75%) |
Nov 07, 2008 | 10.01 | 10.18 | 9.761 | 9.958 | 240,149 | -0.00(-0.04%) |
Nov 06, 2008 | 9.582 | 10.22 | 9.572 | 9.961 | 891,040 | +0.17(+1.72%) |
Nov 05, 2008 | 10.09 | 10.22 | 9.670 | 9.793 | 558,141 | -0.40(-3.93%) |
Nov 04, 2008 | 10.54 | 10.54 | 10.01 | 10.19 | 891,963 | -0.02(-0.24%) |
Nov 03, 2008 | 10.10 | 10.46 | 9.712 | 10.22 | 1,871,070 | -0.11(-1.02%) |
Oct 31, 2008 | 10.03 | 10.38 | 9.916 | 10.32 | 1,672,643 | +0.28(+2.80%) |
Oct 30, 2008 | 9.835 | 10.36 | 9.494 | 10.04 | 4,454,660 | +0.38(+3.93%) |
Oct 29, 2008 | 8.873 | 9.821 | 8.869 | 9.663 | 2,090,877 | +1.20(+14.24%) |
Oct 28, 2008 | 8.658 | 8.869 | 8.318 | 8.458 | 928,074 | -0.07(-0.78%) |
Oct 27, 2008 | 8.827 | 8.946 | 8.469 | 8.525 | 740,369 | -0.44(-4.94%) |
Oct 24, 2008 | 8.651 | 9.157 | 8.500 | 8.967 | 847,498 | -0.22(-2.45%) |
Oct 23, 2008 | 9.312 | 9.498 | 9.062 | 9.192 | 637,487 | -0.12(-1.28%) |
Oct 22, 2008 | 9.403 | 9.470 | 9.027 | 9.312 | 789,659 | -0.28(-2.93%) |
Oct 21, 2008 | 9.659 | 9.824 | 9.396 | 9.593 | 691,056 | -0.07(-0.69%) |
Oct 20, 2008 | 9.867 | 10.36 | 9.132 | 9.659 | 2,581,170 | -0.21(-2.10%) |
Oct 17, 2008 | 8.774 | 10.07 | 8.774 | 9.867 | 2,388,625 | +1.05(+11.91%) |
Oct 16, 2008 | 8.967 | 9.305 | 8.729 | 8.816 | 1,893,917 | +0.07(+0.76%) |
Oct 15, 2008 | 9.154 | 9.340 | 8.739 | 8.750 | 1,307,501 | -0.62(-6.63%) |
Oct 14, 2008 | 9.466 | 9.572 | 8.957 | 9.371 | 1,975,218 | +0.52(+5.83%) |
Oct 13, 2008 | 9.108 | 9.396 | 8.704 | 8.855 | 1,594,348 | +0.31(+3.66%) |
Oct 10, 2008 | 8.521 | 8.953 | 8.058 | 8.542 | 2,112,224 | -0.59(-6.50%) |
Oct 09, 2008 | 9.424 | 9.905 | 8.690 | 9.136 | 978,010 | -0.15(-1.66%) |
Oct 08, 2008 | 8.781 | 9.491 | 8.679 | 9.290 | 1,168,545 | +0.26(+2.92%) |
Oct 07, 2008 | 9.220 | 9.452 | 8.901 | 9.027 | 1,479,073 | -0.11(-1.15%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.289 | 9.132 | 2,226,309 | -0.61(-6.31%) |
Oct 03, 2008 | 9.241 | 10.11 | 9.199 | 9.747 | 2,034,889 | +0.56(+6.08%) |
Oct 02, 2008 | 9.916 | 9.916 | 8.978 | 9.189 | 1,246,231 | -0.44(-4.60%) |
Oct 01, 2008 | 9.726 | 9.831 | 9.449 | 9.631 | 1,619,037 | -0.01(-0.07%) |
Sep 30, 2008 | 9.357 | 10.10 | 9.308 | 9.638 | 2,450,422 | +0.38(+4.10%) |
Sep 29, 2008 | 10.80 | 11.36 | 8.068 | 9.259 | 6,948,584 | -4.06(-30.47%) |
Sep 26, 2008 | 13.38 | 13.66 | 12.91 | 13.32 | 3,375,965 | -0.36(-2.62%) |
Sep 25, 2008 | 13.32 | 14.07 | 13.32 | 13.67 | 1,889,071 | +0.36(+2.69%) |
Sep 24, 2008 | 14.05 | 14.21 | 13.31 | 13.32 | 1,670,411 | -0.73(-5.22%) |
Sep 23, 2008 | 13.63 | 14.62 | 13.56 | 14.05 | 3,421,403 | -0.13(-0.89%) |
Sep 22, 2008 | 14.40 | 14.40 | 13.91 | 14.18 | 1,721,725 | +0.00(+0.03%) |
Sep 19, 2008 | 14.49 | 14.83 | 13.21 | 14.17 | 4,995,780 | +0.37(+2.65%) |
Sep 18, 2008 | 13.81 | 14.05 | 12.64 | 13.81 | 4,361,452 | +0.55(+4.13%) |
Sep 17, 2008 | 12.08 | 13.79 | 11.87 | 13.26 | 5,659,377 | +1.16(+9.55%) |
Sep 16, 2008 | 11.27 | 12.20 | 11.24 | 12.10 | 1,781,674 | +0.41(+3.48%) |
Sep 15, 2008 | 11.83 | 12.57 | 11.45 | 11.70 | 2,098,678 | -0.47(-3.90%) |
Sep 12, 2008 | 11.23 | 12.20 | 11.03 | 12.17 | 4,446,873 | +0.94(+8.35%) |
Sep 11, 2008 | 11.15 | 11.24 | 10.80 | 11.23 | 4,574,143 | +0.09(+0.79%) |
Sep 10, 2008 | 11.24 | 11.34 | 10.98 | 11.15 | 2,884,349 | +0.10(+0.89%) |
Sep 09, 2008 | 11.95 | 12.07 | 10.90 | 11.05 | 2,427,532 | -1.10(-9.03%) |
Sep 08, 2008 | 12.40 | 12.40 | 11.68 | 12.14 | 2,584,936 | -0.16(-1.29%) |
Sep 05, 2008 | 11.96 | 12.31 | 11.28 | 12.30 | 2,848,243 | +0.18(+1.51%) |
Sep 04, 2008 | 12.19 | 12.55 | 11.99 | 12.12 | 2,268,265 | -0.20(-1.63%) |
Sep 03, 2008 | 13.19 | 13.41 | 12.29 | 12.32 | 6,813,110 | -1.22(-9.03%) |