Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.874 | 8.982 | 8.733 | 8.940 | 59,064 | +0.27(+3.06%) |
Nov 26, 2008 | 8.304 | 8.889 | 8.297 | 8.675 | 150,100 | +0.15(+1.71%) |
Nov 25, 2008 | 8.672 | 8.777 | 8.319 | 8.529 | 83,236 | -0.10(-1.13%) |
Nov 24, 2008 | 7.516 | 9.602 | 7.516 | 8.627 | 343,493 | +1.40(+19.42%) |
Nov 21, 2008 | 7.134 | 7.411 | 7.014 | 7.224 | 82,867 | +0.21(+2.95%) |
Nov 20, 2008 | 7.577 | 7.648 | 6.774 | 7.017 | 296,216 | -0.90(-11.34%) |
Nov 19, 2008 | 8.214 | 8.522 | 7.802 | 7.914 | 82,248 | -0.40(-4.78%) |
Nov 18, 2008 | 8.739 | 8.739 | 8.027 | 8.312 | 177,919 | -0.50(-5.70%) |
Nov 17, 2008 | 9.017 | 9.017 | 8.627 | 8.814 | 36,566 | -0.11(-1.18%) |
Nov 14, 2008 | 9.159 | 9.219 | 8.679 | 8.919 | 70,161 | -0.48(-5.11%) |
Nov 13, 2008 | 8.777 | 9.399 | 8.357 | 9.399 | 173,759 | +0.76(+8.77%) |
Nov 12, 2008 | 9.407 | 9.407 | 8.634 | 8.642 | 207,074 | -1.01(-10.42%) |
Nov 11, 2008 | 9.752 | 9.782 | 9.294 | 9.647 | 91,515 | -0.29(-2.87%) |
Nov 10, 2008 | 10.37 | 10.37 | 9.797 | 9.932 | 100,395 | +0.18(+1.85%) |
Nov 07, 2008 | 9.482 | 9.797 | 9.377 | 9.752 | 78,024 | +0.50(+5.43%) |
Nov 06, 2008 | 9.752 | 9.977 | 9.137 | 9.249 | 99,117 | -0.73(-7.29%) |
Nov 05, 2008 | 10.40 | 10.59 | 9.864 | 9.977 | 318,905 | -0.67(-6.27%) |
Nov 04, 2008 | 10.34 | 10.80 | 10.25 | 10.64 | 256,568 | +1.17(+12.35%) |
Nov 03, 2008 | 9.332 | 9.549 | 9.189 | 9.474 | 124,481 | +0.36(+3.90%) |
Oct 31, 2008 | 9.729 | 9.729 | 8.679 | 9.119 | 121,542 | +0.12(+1.38%) |
Oct 30, 2008 | 8.987 | 8.994 | 8.642 | 8.994 | 119,304 | +0.59(+7.05%) |
Oct 29, 2008 | 8.477 | 8.544 | 8.162 | 8.402 | 147,071 | +0.41(+5.16%) |
Oct 28, 2008 | 7.832 | 7.989 | 7.329 | 7.989 | 85,924 | +0.53(+7.04%) |
Oct 27, 2008 | 8.402 | 8.642 | 7.464 | 7.464 | 81,342 | -0.71(-8.72%) |
Oct 24, 2008 | 8.169 | 8.244 | 7.667 | 8.177 | 207,909 | -0.45(-5.22%) |
Oct 23, 2008 | 8.972 | 9.047 | 8.417 | 8.627 | 69,211 | -0.47(-5.19%) |
Oct 22, 2008 | 9.939 | 9.939 | 9.002 | 9.099 | 89,679 | -1.24(-12.01%) |
Oct 21, 2008 | 10.65 | 10.76 | 10.13 | 10.34 | 112,146 | -0.59(-5.38%) |
Oct 20, 2008 | 10.55 | 10.93 | 10.50 | 10.93 | 73,541 | +0.50(+4.82%) |
Oct 17, 2008 | 10.41 | 10.95 | 10.01 | 10.43 | 141,862 | -0.27(-2.52%) |
Oct 16, 2008 | 10.50 | 10.85 | 9.955 | 10.70 | 80,446 | +0.19(+1.84%) |
Oct 15, 2008 | 11.41 | 11.43 | 10.31 | 10.50 | 62,370 | -1.15(-9.83%) |
Oct 14, 2008 | 12.38 | 12.56 | 11.26 | 11.65 | 117,081 | -0.07(-0.64%) |
Oct 13, 2008 | 10.28 | 11.72 | 10.28 | 11.72 | 84,203 | +1.62(+16.08%) |
Oct 10, 2008 | 9.377 | 10.12 | 9.212 | 10.10 | 58,686 | +0.06(+0.55%) |
Oct 09, 2008 | 10.85 | 10.85 | 10.04 | 10.04 | 43,948 | -0.65(-6.03%) |
Oct 08, 2008 | 9.939 | 11.03 | 9.939 | 10.69 | 117,051 | -0.21(-1.90%) |
Oct 07, 2008 | 11.33 | 12.19 | 10.35 | 10.90 | 99,882 | -0.87(-7.36%) |
Oct 06, 2008 | 12.56 | 12.56 | 10.88 | 11.76 | 116,550 | -1.30(-9.94%) |
Oct 03, 2008 | 13.31 | 13.55 | 12.95 | 13.06 | 85,572 | -0.11(-0.80%) |
Oct 02, 2008 | 14.02 | 14.02 | 13.17 | 13.17 | 61,518 | -1.22(-8.48%) |
Oct 01, 2008 | 14.60 | 14.60 | 14.07 | 14.39 | 55,276 | -0.08(-0.54%) |
Sep 30, 2008 | 14.25 | 14.51 | 13.65 | 14.46 | 84,781 | +0.52(+3.74%) |
Sep 29, 2008 | 15.43 | 15.43 | 13.39 | 13.94 | 155,627 | -2.02(-12.66%) |
Sep 26, 2008 | 15.75 | 15.96 | 15.48 | 15.96 | 0 | -0.32(-1.98%) |
Sep 25, 2008 | 16.38 | 16.49 | 16.11 | 16.29 | 56,486 | +0.31(+1.97%) |
Sep 24, 2008 | 16.22 | 16.56 | 15.97 | 15.97 | 33,481 | -0.19(-1.18%) |
Sep 23, 2008 | 16.50 | 16.66 | 15.94 | 16.16 | 47,697 | -0.49(-2.95%) |
Sep 22, 2008 | 18.08 | 18.08 | 16.50 | 16.65 | 113,225 | -0.55(-3.18%) |
Sep 19, 2008 | 17.40 | 17.98 | 16.14 | 17.20 | 0 | +1.49(+9.45%) |
Sep 18, 2008 | 15.55 | 16.02 | 15.12 | 15.72 | 85,506 | +0.15(+0.96%) |
Sep 17, 2008 | 15.60 | 15.92 | 15.38 | 15.57 | 98,128 | +0.24(+1.57%) |
Sep 16, 2008 | 15.53 | 15.57 | 15.00 | 15.33 | 108,235 | -0.24(-1.54%) |
Sep 15, 2008 | 16.26 | 16.26 | 15.53 | 15.57 | 92,985 | -1.01(-6.11%) |
Sep 12, 2008 | 16.50 | 16.77 | 16.30 | 16.58 | 74,305 | +0.25(+1.56%) |
Sep 11, 2008 | 16.38 | 16.38 | 15.91 | 16.32 | 137,251 | -0.26(-1.58%) |
Sep 10, 2008 | 16.69 | 16.69 | 16.17 | 16.59 | 220,890 | -0.11(-0.63%) |
Sep 09, 2008 | 17.66 | 17.66 | 16.69 | 16.69 | 115,319 | -0.98(-5.52%) |
Sep 08, 2008 | 18.04 | 18.17 | 17.55 | 17.67 | 101,646 | -0.19(-1.05%) |
Sep 05, 2008 | 17.97 | 17.97 | 17.55 | 17.85 | 0 | -0.15(-0.83%) |
Sep 04, 2008 | 18.58 | 18.59 | 17.97 | 18.00 | 169,619 | -0.80(-4.27%) |
Sep 03, 2008 | 18.96 | 19.00 | 18.75 | 18.81 | 114,282 | -0.22(-1.14%) |
Sep 02, 2008 | 19.33 | 19.35 | 19.00 | 19.02 | 106,032 | -0.48(-2.46%) |
Aug 29, 2008 | 19.72 | 19.72 | 19.47 | 19.50 | 123,405 | -0.19(-0.99%) |
Aug 28, 2008 | 19.39 | 19.70 | 19.39 | 19.70 | 106,903 | +0.31(+1.59%) |
Aug 27, 2008 | 19.23 | 19.42 | 19.20 | 19.39 | 122,172 | +0.31(+1.61%) |
Aug 26, 2008 | 19.02 | 19.23 | 18.97 | 19.08 | 110,304 | +0.07(+0.35%) |
Aug 25, 2008 | 19.22 | 19.24 | 18.97 | 19.02 | 86,689 | -0.27(-1.40%) |
Aug 22, 2008 | 19.50 | 19.50 | 19.17 | 19.29 | 154,401 | -0.09(-0.46%) |
Aug 21, 2008 | 19.05 | 19.41 | 19.03 | 19.38 | 172,433 | +0.44(+2.30%) |
Aug 20, 2008 | 18.75 | 18.94 | 18.68 | 18.94 | 94,089 | +0.25(+1.33%) |
Aug 19, 2008 | 18.92 | 18.92 | 18.57 | 18.69 | 87,277 | -0.06(-0.33%) |
Aug 18, 2008 | 18.83 | 18.98 | 18.52 | 18.75 | 74,214 | -0.19(-0.99%) |
Aug 15, 2008 | 18.94 | 18.96 | 18.79 | 18.94 | 0 | +0.08(+0.44%) |
Aug 14, 2008 | 18.75 | 18.98 | 18.66 | 18.86 | 108,788 | +0.14(+0.77%) |
Aug 13, 2008 | 19.13 | 19.13 | 18.45 | 18.71 | 129,055 | -0.40(-2.09%) |
Aug 12, 2008 | 19.41 | 19.41 | 18.96 | 19.11 | 140,246 | -0.38(-1.93%) |
Aug 11, 2008 | 19.79 | 19.79 | 19.05 | 19.49 | 110,653 | -0.43(-2.14%) |
Aug 08, 2008 | 19.81 | 20.01 | 19.50 | 19.91 | 93,296 | +0.04(+0.18%) |
Aug 07, 2008 | 20.11 | 20.11 | 19.77 | 19.88 | 55,595 | -0.19(-0.97%) |
Aug 06, 2008 | 19.98 | 20.16 | 19.71 | 20.07 | 93,774 | -0.08(-0.39%) |
Aug 05, 2008 | 20.37 | 20.37 | 19.88 | 20.15 | 58,394 | +0.02(+0.09%) |
Aug 04, 2008 | 21.75 | 21.75 | 20.00 | 20.13 | 127,281 | -0.29(-1.43%) |
Aug 01, 2008 | 20.72 | 20.72 | 20.33 | 20.43 | 98,754 | -0.33(-1.59%) |
Jul 31, 2008 | 21.00 | 21.00 | 20.63 | 20.76 | 98,634 | -0.19(-0.90%) |
Jul 30, 2008 | 20.88 | 20.94 | 20.63 | 20.94 | 134,815 | +0.08(+0.37%) |
Jul 29, 2008 | 20.87 | 20.91 | 20.33 | 20.87 | 142,786 | +0.45(+2.20%) |
Jul 28, 2008 | 20.61 | 20.70 | 20.40 | 20.42 | 293,335 | -0.09(-0.44%) |
Jul 25, 2008 | 20.48 | 20.60 | 20.37 | 20.51 | 109,610 | +0.08(+0.40%) |
Jul 24, 2008 | 20.93 | 20.93 | 20.35 | 20.43 | 222,411 | -0.85(-3.98%) |
Jul 23, 2008 | 21.30 | 21.34 | 21.19 | 21.27 | 355,183 | -0.18(-0.84%) |
Jul 22, 2008 | 21.24 | 21.73 | 20.97 | 21.45 | 242,235 | +0.20(+0.95%) |
Jul 21, 2008 | 20.85 | 21.26 | 20.78 | 21.25 | 242,636 | +0.66(+3.21%) |
Jul 18, 2008 | 20.74 | 21.28 | 20.52 | 20.59 | 621,065 | -0.44(-2.10%) |
Jul 17, 2008 | 20.90 | 21.09 | 20.64 | 21.03 | 226,649 | +0.40(+1.96%) |
Jul 16, 2008 | 20.15 | 20.67 | 20.13 | 20.63 | 195,264 | +0.32(+1.59%) |
Jul 15, 2008 | 20.29 | 20.40 | 19.88 | 20.31 | 108,239 | -0.14(-0.66%) |
Jul 14, 2008 | 21.00 | 21.00 | 20.44 | 20.44 | 64,853 | -0.38(-1.80%) |
Jul 11, 2008 | 20.85 | 20.93 | 20.55 | 20.82 | 66,770 | -0.19(-0.89%) |
Jul 10, 2008 | 20.85 | 21.03 | 20.63 | 21.00 | 104,231 | +0.38(+1.82%) |
Jul 09, 2008 | 21.08 | 21.30 | 20.63 | 20.63 | 158,702 | -0.69(-3.24%) |
Jul 08, 2008 | 21.30 | 21.36 | 20.79 | 21.32 | 126,921 | +0.20(+0.92%) |
Jul 07, 2008 | 21.43 | 21.46 | 20.95 | 21.12 | 103,405 | +0.15(+0.72%) |
Jul 04, 2008 | 21.30 | 21.30 | 20.55 | 20.97 | 29,100 | +0.00(+0.00%) |
Jul 03, 2008 | 21.30 | 21.30 | 20.55 | 20.97 | 29,100 | -0.31(-1.43%) |
Jul 02, 2008 | 21.60 | 21.79 | 21.28 | 21.28 | 55,194 | -0.18(-0.84%) |
Jul 01, 2008 | 21.57 | 21.59 | 21.00 | 21.46 | 122,204 | -0.22(-1.02%) |
Jun 30, 2008 | 21.82 | 21.82 | 21.53 | 21.68 | 88,734 | -0.08(-0.35%) |
Jun 27, 2008 | 22.09 | 22.09 | 21.54 | 21.75 | 74,746 | -0.34(-1.53%) |
Jun 26, 2008 | 22.78 | 22.78 | 21.83 | 22.09 | 135,139 | -0.60(-2.64%) |
Jun 25, 2008 | 22.91 | 22.95 | 22.61 | 22.69 | 128,660 | -0.02(-0.07%) |
Jun 24, 2008 | 22.88 | 23.07 | 22.69 | 22.71 | 159,456 | -0.38(-1.63%) |
Jun 23, 2008 | 23.19 | 23.21 | 22.95 | 23.08 | 254,699 | +0.04(+0.16%) |
Jun 20, 2008 | 23.45 | 23.48 | 23.00 | 23.04 | 236,927 | -0.29(-1.22%) |
Jun 19, 2008 | 23.63 | 23.63 | 23.22 | 23.33 | 418,336 | -0.20(-0.83%) |