Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.607 | 9.653 | 9.569 | 9.569 | 2,433 | -0.05(-0.49%) |
Nov 26, 2008 | 8.973 | 9.697 | 8.973 | 9.616 | 16,761 | +0.74(+8.39%) |
Nov 25, 2008 | 8.836 | 8.872 | 8.416 | 8.872 | 9,115 | +0.33(+3.87%) |
Nov 24, 2008 | 8.046 | 8.744 | 7.972 | 8.542 | 23,605 | +0.89(+11.64%) |
Nov 21, 2008 | 7.357 | 7.669 | 7.191 | 7.651 | 38,717 | +0.43(+5.98%) |
Nov 20, 2008 | 7.788 | 7.899 | 7.219 | 7.219 | 26,197 | -0.97(-11.88%) |
Nov 19, 2008 | 9.010 | 9.010 | 8.174 | 8.193 | 16,929 | -0.70(-7.89%) |
Nov 18, 2008 | 9.148 | 9.500 | 8.643 | 8.895 | 8,358 | -0.27(-2.96%) |
Nov 17, 2008 | 9.433 | 9.515 | 9.166 | 9.166 | 7,202 | -0.44(-4.59%) |
Nov 14, 2008 | 10.15 | 10.15 | 9.433 | 9.607 | 7,773 | -0.49(-4.83%) |
Nov 13, 2008 | 9.148 | 10.09 | 8.826 | 10.09 | 20,008 | +0.67(+7.10%) |
Nov 12, 2008 | 10.10 | 10.10 | 9.405 | 9.425 | 13,980 | -0.95(-9.19%) |
Nov 11, 2008 | 10.51 | 10.66 | 10.19 | 10.38 | 11,619 | -0.48(-4.40%) |
Nov 10, 2008 | 11.54 | 11.54 | 10.73 | 10.86 | 52,185 | -0.29(-2.58%) |
Nov 07, 2008 | 11.03 | 11.53 | 11.03 | 11.14 | 64,669 | +0.12(+1.10%) |
Nov 06, 2008 | 12.06 | 12.06 | 10.79 | 11.02 | 15,869 | -0.88(-7.39%) |
Nov 05, 2008 | 13.33 | 13.33 | 11.89 | 11.90 | 37,335 | -1.26(-9.56%) |
Nov 04, 2008 | 13.00 | 13.44 | 12.78 | 13.16 | 44,435 | +0.77(+6.23%) |
Nov 03, 2008 | 12.54 | 12.54 | 11.91 | 12.39 | 17,991 | +0.82(+7.06%) |
Oct 31, 2008 | 11.52 | 11.70 | 11.33 | 11.57 | 6,987 | +0.12(+1.09%) |
Oct 30, 2008 | 11.77 | 11.77 | 10.86 | 11.45 | 14,216 | +0.71(+6.62%) |
Oct 29, 2008 | 10.60 | 10.96 | 10.50 | 10.74 | 25,050 | +0.44(+4.28%) |
Oct 28, 2008 | 10.10 | 10.30 | 9.414 | 10.30 | 29,898 | +0.40(+4.09%) |
Oct 27, 2008 | 10.14 | 10.42 | 9.892 | 9.892 | 57,893 | -0.61(-5.77%) |
Oct 24, 2008 | 10.10 | 10.69 | 9.304 | 10.50 | 19,844 | -0.24(-2.22%) |
Oct 23, 2008 | 11.52 | 11.52 | 10.41 | 10.74 | 8,354 | -0.84(-7.30%) |
Oct 22, 2008 | 11.99 | 12.01 | 11.25 | 11.58 | 29,254 | -0.89(-7.14%) |
Oct 21, 2008 | 12.46 | 12.95 | 12.40 | 12.47 | 6,326 | -0.49(-3.78%) |
Oct 20, 2008 | 12.80 | 12.96 | 12.43 | 12.96 | 6,915 | +0.57(+4.63%) |
Oct 17, 2008 | 12.22 | 13.01 | 12.16 | 12.39 | 130,693 | -0.13(-1.03%) |
Oct 16, 2008 | 11.53 | 12.52 | 11.11 | 12.52 | 40,711 | +0.95(+8.17%) |
Oct 15, 2008 | 13.32 | 13.32 | 11.57 | 11.57 | 26,706 | -1.94(-14.34%) |
Oct 14, 2008 | 14.70 | 14.70 | 13.18 | 13.51 | 10,764 | -0.50(-3.54%) |
Oct 13, 2008 | 12.81 | 14.01 | 12.81 | 14.01 | 14,731 | +1.94(+16.06%) |
Oct 10, 2008 | 11.55 | 12.40 | 11.09 | 12.07 | 39,245 | -0.16(-1.28%) |
Oct 09, 2008 | 12.88 | 13.77 | 12.20 | 12.22 | 22,555 | -0.53(-4.18%) |
Oct 08, 2008 | 12.23 | 13.34 | 12.23 | 12.76 | 26,311 | +0.02(+0.14%) |
Oct 07, 2008 | 14.06 | 14.34 | 12.74 | 12.74 | 44,250 | -1.96(-13.31%) |
Oct 06, 2008 | 14.85 | 14.85 | 13.57 | 14.70 | 38,742 | -0.82(-5.27%) |
Oct 03, 2008 | 16.20 | 16.83 | 15.45 | 15.51 | 34,097 | -0.39(-2.43%) |
Oct 02, 2008 | 17.18 | 17.28 | 15.80 | 15.90 | 17,949 | -1.59(-9.08%) |
Oct 01, 2008 | 17.14 | 17.63 | 16.55 | 17.49 | 34,665 | +0.08(+0.47%) |
Sep 30, 2008 | 16.51 | 17.40 | 16.51 | 17.40 | 28,501 | +0.82(+4.93%) |
Sep 29, 2008 | 19.73 | 19.73 | 16.35 | 16.59 | 75,240 | -1.98(-10.68%) |
Sep 26, 2008 | 18.83 | 18.83 | 18.28 | 18.57 | 28,719 | -0.75(-3.90%) |
Sep 25, 2008 | 18.82 | 19.54 | 18.82 | 19.32 | 42,807 | +0.30(+1.59%) |
Sep 24, 2008 | 18.83 | 19.52 | 18.83 | 19.02 | 27,212 | +0.28(+1.47%) |
Sep 23, 2008 | 19.40 | 19.40 | 18.66 | 18.75 | 8,402 | -0.61(-3.15%) |
Sep 22, 2008 | 19.42 | 19.87 | 19.35 | 19.36 | 20,191 | -0.89(-4.38%) |
Sep 19, 2008 | 19.99 | 20.32 | 17.22 | 20.24 | 20,999 | +1.17(+6.11%) |
Sep 18, 2008 | 17.71 | 19.24 | 17.69 | 19.08 | 58,333 | +1.05(+5.81%) |
Sep 17, 2008 | 18.68 | 18.68 | 17.63 | 18.03 | 28,611 | -0.61(-3.27%) |
Sep 16, 2008 | 17.46 | 18.64 | 17.32 | 18.64 | 42,453 | +0.50(+2.76%) |
Sep 15, 2008 | 19.29 | 19.29 | 17.96 | 18.14 | 29,732 | -1.24(-6.40%) |
Sep 12, 2008 | 18.98 | 19.44 | 18.85 | 19.38 | 22,174 | +0.42(+2.23%) |
Sep 11, 2008 | 18.48 | 19.10 | 18.21 | 18.96 | 76,308 | -0.01(-0.05%) |
Sep 10, 2008 | 18.74 | 19.13 | 18.44 | 18.97 | 115,914 | +0.44(+2.38%) |
Sep 09, 2008 | 20.03 | 20.03 | 18.53 | 18.53 | 18,483 | -1.76(-8.69%) |
Sep 08, 2008 | 21.12 | 21.31 | 19.85 | 20.29 | 20,146 | -0.39(-1.91%) |
Sep 05, 2008 | 20.22 | 20.72 | 19.88 | 20.68 | 13,385 | +0.20(+0.97%) |
Sep 04, 2008 | 21.19 | 21.19 | 20.21 | 20.49 | 22,184 | -0.65(-3.07%) |
Sep 03, 2008 | 22.03 | 22.15 | 21.12 | 21.13 | 19,085 | -0.87(-3.95%) |