Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.652 | 7.751 | 7.416 | 7.672 | 98,284 | -0.14(-1.77%) |
Nov 26, 2008 | 6.508 | 7.830 | 6.508 | 7.810 | 772,941 | +1.13(+16.99%) |
Nov 25, 2008 | 6.952 | 6.982 | 6.380 | 6.676 | 494,129 | -0.19(-2.73%) |
Nov 24, 2008 | 6.607 | 6.923 | 6.262 | 6.863 | 419,067 | +0.33(+4.98%) |
Nov 21, 2008 | 5.966 | 6.676 | 5.650 | 6.538 | 574,134 | +0.68(+11.62%) |
Nov 20, 2008 | 6.242 | 6.351 | 5.857 | 5.857 | 630,644 | -0.42(-6.75%) |
Nov 19, 2008 | 6.627 | 6.853 | 6.272 | 6.282 | 458,153 | -0.35(-5.21%) |
Nov 18, 2008 | 6.686 | 6.903 | 6.321 | 6.627 | 353,831 | -0.02(-0.30%) |
Nov 17, 2008 | 7.021 | 7.100 | 6.627 | 6.646 | 314,895 | -0.41(-5.87%) |
Nov 14, 2008 | 8.155 | 8.333 | 7.021 | 7.061 | 603,739 | -1.23(-14.86%) |
Nov 13, 2008 | 7.968 | 8.342 | 7.277 | 8.293 | 835,022 | +0.36(+4.60%) |
Nov 12, 2008 | 8.678 | 9.013 | 7.879 | 7.928 | 327,608 | -0.88(-9.97%) |
Nov 11, 2008 | 9.220 | 9.388 | 8.688 | 8.806 | 348,978 | -0.51(-5.50%) |
Nov 10, 2008 | 9.861 | 10.02 | 9.200 | 9.319 | 244,190 | -0.31(-3.18%) |
Nov 07, 2008 | 9.644 | 9.999 | 9.398 | 9.624 | 229,287 | +0.09(+0.93%) |
Nov 06, 2008 | 10.18 | 10.18 | 9.506 | 9.536 | 297,203 | -0.69(-6.75%) |
Nov 05, 2008 | 10.79 | 10.93 | 10.19 | 10.23 | 280,476 | -0.73(-6.66%) |
Nov 04, 2008 | 10.88 | 11.18 | 10.44 | 10.96 | 287,663 | +0.20(+1.83%) |
Nov 03, 2008 | 10.57 | 10.86 | 9.861 | 10.76 | 506,733 | +0.24(+2.25%) |
Oct 31, 2008 | 9.605 | 10.69 | 9.575 | 10.52 | 512,758 | +0.86(+8.88%) |
Oct 30, 2008 | 9.861 | 10.06 | 9.250 | 9.664 | 701,292 | +0.14(+1.45%) |
Oct 29, 2008 | 8.875 | 9.782 | 8.678 | 9.526 | 809,830 | +0.68(+7.69%) |
Oct 28, 2008 | 8.165 | 8.885 | 7.899 | 8.845 | 394,944 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.987 | 281,875 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.579 | 8.076 | 8.352 | 861,958 | -0.50(-5.68%) |
Oct 23, 2008 | 8.579 | 9.240 | 8.530 | 8.855 | 1,156,297 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.727 | 8.845 | 979,247 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.792 | 9.802 | 573,509 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,849 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,848 | -0.43(-4.14%) |
Oct 16, 2008 | 9.486 | 10.54 | 9.269 | 10.47 | 391,935 | +1.06(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,657 | -0.94(-9.06%) |
Oct 14, 2008 | 11.05 | 11.05 | 10.10 | 10.34 | 412,914 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,225 | +0.90(+9.10%) |
Oct 10, 2008 | 9.565 | 10.31 | 9.092 | 9.861 | 881,151 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.04 | 9.762 | 9.881 | 842,448 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.989 | 10.43 | 1,102,527 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,531 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,835 | -0.77(-6.28%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,646 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 477,008 | -0.73(-5.51%) |
Oct 01, 2008 | 13.36 | 13.52 | 13.10 | 13.23 | 395,297 | -0.26(-1.90%) |
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,792 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,855 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,721 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,867 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,172 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,886 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,790 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.54 | 15.14 | 1,280,590 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,459 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,431 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.85 | 12.82 | 13.81 | 508,695 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,190 | -0.63(-4.48%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,137 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,315 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.88 | 14.22 | 468,610 | +0.36(+2.60%) |
Sep 09, 2008 | 14.61 | 14.76 | 13.85 | 13.86 | 506,973 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.55 | 360,247 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,984 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.03 | 14.86 | 14.89 | 431,190 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.74 | 15.86 | 16.10 | 665,293 | -0.26(-1.57%) |