Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.209 | 8.302 | 8.200 | 8.302 | 52,164 | +0.07(+0.88%) |
Nov 26, 2008 | 8.065 | 8.230 | 7.795 | 8.230 | 176,045 | +0.32(+4.10%) |
Nov 25, 2008 | 8.032 | 8.032 | 7.742 | 7.906 | 373,627 | +0.14(+1.79%) |
Nov 24, 2008 | 7.534 | 7.972 | 7.380 | 7.767 | 404,549 | +0.40(+5.39%) |
Nov 21, 2008 | 7.124 | 7.369 | 6.884 | 7.369 | 719,371 | +0.42(+5.98%) |
Nov 20, 2008 | 7.392 | 7.721 | 6.906 | 6.954 | 282,644 | -0.50(-6.67%) |
Nov 19, 2008 | 8.083 | 8.083 | 7.450 | 7.450 | 202,371 | -0.49(-6.16%) |
Nov 18, 2008 | 7.838 | 8.003 | 7.684 | 7.940 | 152,152 | +0.05(+0.68%) |
Nov 17, 2008 | 7.970 | 8.174 | 7.886 | 7.886 | 119,812 | -0.39(-4.75%) |
Nov 14, 2008 | 8.238 | 8.501 | 8.105 | 8.279 | 434,076 | -0.17(-2.02%) |
Nov 13, 2008 | 7.950 | 8.449 | 7.460 | 8.449 | 1,811,556 | +0.50(+6.32%) |
Nov 12, 2008 | 8.210 | 8.249 | 7.929 | 7.947 | 129,701 | -0.42(-5.01%) |
Nov 11, 2008 | 8.383 | 8.498 | 8.256 | 8.367 | 179,556 | -0.19(-2.25%) |
Nov 10, 2008 | 9.018 | 9.327 | 8.465 | 8.559 | 893,355 | -0.11(-1.25%) |
Nov 07, 2008 | 9.088 | 9.088 | 8.476 | 8.667 | 102,135 | +0.10(+1.17%) |
Nov 06, 2008 | 8.933 | 8.959 | 8.465 | 8.567 | 187,344 | -0.33(-3.70%) |
Nov 05, 2008 | 9.178 | 9.329 | 8.896 | 8.896 | 247,816 | -0.46(-4.90%) |
Nov 04, 2008 | 9.201 | 9.355 | 9.142 | 9.355 | 443,724 | +0.35(+3.84%) |
Nov 03, 2008 | 9.045 | 9.116 | 8.960 | 9.009 | 159,111 | -0.06(-0.61%) |
Oct 31, 2008 | 8.889 | 9.133 | 8.803 | 9.065 | 113,907 | +0.19(+2.15%) |
Oct 30, 2008 | 9.008 | 9.008 | 8.644 | 8.874 | 181,137 | -0.08(-0.91%) |
Oct 29, 2008 | 8.484 | 8.989 | 8.484 | 8.955 | 190,677 | +0.31(+3.58%) |
Oct 28, 2008 | 8.349 | 8.645 | 7.873 | 8.645 | 259,588 | +0.74(+9.39%) |
Oct 27, 2008 | 7.845 | 8.258 | 7.807 | 7.903 | 334,917 | -0.25(-3.02%) |
Oct 24, 2008 | 7.912 | 8.341 | 7.912 | 8.150 | 554,857 | -0.27(-3.19%) |
Oct 23, 2008 | 8.474 | 8.587 | 8.018 | 8.418 | 359,065 | +0.03(+0.32%) |
Oct 22, 2008 | 8.906 | 8.906 | 8.194 | 8.391 | 242,879 | -0.59(-6.58%) |
Oct 21, 2008 | 9.109 | 9.187 | 8.951 | 8.982 | 113,279 | -0.31(-3.31%) |
Oct 20, 2008 | 9.001 | 9.289 | 8.871 | 9.289 | 218,839 | +0.49(+5.51%) |
Oct 17, 2008 | 8.665 | 9.164 | 8.576 | 8.804 | 247,041 | -0.01(-0.13%) |
Oct 16, 2008 | 8.435 | 8.816 | 8.183 | 8.816 | 199,155 | +0.35(+4.11%) |
Oct 15, 2008 | 8.906 | 9.129 | 8.467 | 8.467 | 312,186 | -0.83(-8.94%) |
Oct 14, 2008 | 9.990 | 10.43 | 9.117 | 9.298 | 583,020 | -0.60(-6.10%) |
Oct 13, 2008 | 10.71 | 10.71 | 8.777 | 9.902 | 828,264 | -0.68(-6.45%) |
Oct 10, 2008 | 8.274 | 10.58 | 7.745 | 10.58 | 766,552 | +2.09(+24.57%) |
Oct 09, 2008 | 9.401 | 9.401 | 8.497 | 8.497 | 298,477 | -0.46(-5.14%) |
Oct 08, 2008 | 9.333 | 9.729 | 8.958 | 8.958 | 238,842 | -0.49(-5.14%) |
Oct 07, 2008 | 10.42 | 10.42 | 9.340 | 9.443 | 1,173,666 | -0.49(-4.94%) |
Oct 06, 2008 | 9.776 | 10.00 | 9.394 | 9.933 | 461,688 | -0.34(-3.32%) |
Oct 03, 2008 | 10.76 | 10.77 | 10.27 | 10.27 | 99,058 | -0.13(-1.25%) |
Oct 02, 2008 | 10.97 | 10.97 | 10.40 | 10.40 | 98,973 | -0.48(-4.40%) |
Oct 01, 2008 | 11.11 | 11.11 | 10.71 | 10.88 | 288,852 | -0.63(-5.50%) |
Sep 30, 2008 | 12.26 | 12.26 | 10.61 | 11.52 | 172,689 | +0.53(+4.78%) |
Sep 29, 2008 | 11.40 | 11.40 | 10.49 | 10.99 | 254,504 | -0.39(-3.46%) |
Sep 26, 2008 | 11.19 | 11.38 | 11.14 | 11.38 | 240,810 | -0.03(-0.25%) |
Sep 25, 2008 | 11.27 | 11.61 | 11.20 | 11.41 | 128,306 | +0.30(+2.67%) |
Sep 24, 2008 | 11.23 | 11.24 | 11.12 | 11.12 | 10,625 | -0.18(-1.58%) |
Sep 23, 2008 | 11.27 | 11.43 | 11.22 | 11.29 | 231,867 | -0.06(-0.56%) |
Sep 22, 2008 | 11.44 | 11.65 | 10.90 | 11.36 | 111,365 | -0.39(-3.33%) |
Sep 19, 2008 | 11.74 | 12.52 | 11.11 | 11.75 | 0 | +1.17(+11.04%) |
Sep 18, 2008 | 11.27 | 11.29 | 10.58 | 10.58 | 117,131 | -0.34(-3.15%) |
Sep 17, 2008 | 11.37 | 11.37 | 10.93 | 10.93 | 84,233 | -0.46(-4.04%) |
Sep 16, 2008 | 10.96 | 11.44 | 10.32 | 11.38 | 75,436 | +0.06(+0.57%) |
Sep 15, 2008 | 11.54 | 11.66 | 11.32 | 11.32 | 101,081 | -0.51(-4.29%) |
Sep 12, 2008 | 11.66 | 11.83 | 11.64 | 11.83 | 96,005 | +0.20(+1.71%) |
Sep 11, 2008 | 11.48 | 11.68 | 11.48 | 11.63 | 529,120 | -0.03(-0.26%) |
Sep 10, 2008 | 11.63 | 11.73 | 11.52 | 11.66 | 113,186 | +0.09(+0.75%) |
Sep 09, 2008 | 11.90 | 11.91 | 11.57 | 11.57 | 18,289 | -0.36(-3.01%) |
Sep 08, 2008 | 12.01 | 12.01 | 11.83 | 11.93 | 62,037 | +0.23(+1.96%) |
Sep 05, 2008 | 11.64 | 11.75 | 11.52 | 11.70 | 0 | -0.04(-0.31%) |
Sep 04, 2008 | 11.93 | 11.93 | 11.71 | 11.74 | 19,072 | -0.27(-2.26%) |
Sep 03, 2008 | 12.07 | 12.07 | 11.96 | 12.01 | 17,615 | -0.05(-0.38%) |