Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.400 | 8.820 | 8.120 | 8.120 | 4,988 | +0.14(+1.75%) |
Nov 26, 2008 | 7.980 | 8.680 | 7.840 | 7.980 | 3,957 | +0.28(+3.64%) |
Nov 25, 2008 | 7.980 | 8.400 | 7.700 | 7.700 | 4,655 | +0.28(+3.77%) |
Nov 24, 2008 | 7.700 | 8.820 | 7.140 | 7.420 | 11,291 | +0.28(+3.92%) |
Nov 21, 2008 | 8.803 | 8.820 | 7.140 | 7.140 | 12,376 | -0.31(-4.14%) |
Nov 20, 2008 | 8.400 | 8.820 | 7.448 | 7.448 | 6,842 | -0.67(-8.28%) |
Nov 19, 2008 | 8.400 | 9.380 | 7.980 | 8.120 | 3,681 | -0.42(-4.92%) |
Nov 18, 2008 | 9.100 | 9.660 | 8.400 | 8.540 | 7,014 | -0.56(-6.15%) |
Nov 17, 2008 | 9.100 | 9.660 | 8.680 | 9.100 | 10,570 | -1.12(-10.96%) |
Nov 14, 2008 | 11.20 | 11.20 | 9.100 | 10.22 | 6,868 | +0.56(+5.80%) |
Nov 13, 2008 | 10.08 | 10.22 | 9.240 | 9.660 | 6,632 | -0.70(-6.76%) |
Nov 12, 2008 | 11.20 | 12.46 | 10.22 | 10.36 | 3,252 | -0.84(-7.50%) |
Nov 11, 2008 | 11.48 | 11.48 | 11.06 | 11.20 | 3,797 | -0.28(-2.44%) |
Nov 10, 2008 | 12.74 | 12.74 | 11.34 | 11.48 | 4,789 | -1.68(-12.77%) |
Nov 07, 2008 | 12.74 | 13.30 | 12.46 | 13.16 | 2,314 | +0.28(+2.17%) |
Nov 06, 2008 | 13.44 | 13.58 | 12.04 | 12.88 | 1,723 | +0.00(+0.00%) |
Nov 05, 2008 | 13.44 | 13.44 | 12.88 | 12.88 | 778 | -0.56(-4.17%) |
Nov 04, 2008 | 14.70 | 14.70 | 12.60 | 13.44 | 7,558 | +1.12(+9.09%) |
Nov 03, 2008 | 13.16 | 14.00 | 12.04 | 12.32 | 7,584 | -1.54(-11.10%) |
Oct 31, 2008 | 13.58 | 13.86 | 13.58 | 13.86 | 2,864 | +0.26(+1.93%) |
Oct 30, 2008 | 14.00 | 14.00 | 13.58 | 13.60 | 2,413 | -0.12(-0.90%) |
Oct 29, 2008 | 14.00 | 14.14 | 12.47 | 13.72 | 2,714 | -0.15(-1.11%) |
Oct 28, 2008 | 14.14 | 14.15 | 13.58 | 13.87 | 2,855 | -0.27(-1.88%) |
Oct 27, 2008 | 12.18 | 14.14 | 12.18 | 14.14 | 4,826 | +1.26(+9.78%) |
Oct 24, 2008 | 14.00 | 14.28 | 11.48 | 12.88 | 6,832 | +0.28(+2.22%) |
Oct 23, 2008 | 14.00 | 14.00 | 12.48 | 12.60 | 3,097 | -0.42(-3.23%) |
Oct 22, 2008 | 14.00 | 14.70 | 12.88 | 13.02 | 2,972 | -0.42(-3.12%) |
Oct 21, 2008 | 14.28 | 14.42 | 13.30 | 13.44 | 5,419 | -0.98(-6.80%) |
Oct 20, 2008 | 13.58 | 14.70 | 13.58 | 14.42 | 6,148 | +1.12(+8.42%) |
Oct 17, 2008 | 13.86 | 14.28 | 12.69 | 13.30 | 6,897 | -0.56(-4.04%) |
Oct 16, 2008 | 14.70 | 15.40 | 13.30 | 13.86 | 3,310 | -0.70(-4.81%) |
Oct 15, 2008 | 16.80 | 17.64 | 14.14 | 14.56 | 4,627 | -0.98(-6.31%) |
Oct 14, 2008 | 12.04 | 16.80 | 12.04 | 15.54 | 12,451 | +3.64(+30.59%) |
Oct 13, 2008 | 11.20 | 11.90 | 10.50 | 11.90 | 5,357 | +1.82(+18.06%) |
Oct 10, 2008 | 9.800 | 10.50 | 9.100 | 10.08 | 16,577 | -0.84(-7.69%) |
Oct 09, 2008 | 12.60 | 13.30 | 10.64 | 10.92 | 6,430 | -0.98(-8.24%) |
Oct 08, 2008 | 12.60 | 12.74 | 11.34 | 11.90 | 5,964 | -0.70(-5.56%) |
Oct 07, 2008 | 13.44 | 13.44 | 12.46 | 12.60 | 4,489 | -0.42(-3.22%) |
Oct 06, 2008 | 14.00 | 14.42 | 12.60 | 13.02 | 10,846 | -1.68(-11.44%) |
Oct 03, 2008 | 14.84 | 15.26 | 14.42 | 14.70 | 5,947 | +1.26(+9.37%) |
Oct 02, 2008 | 15.40 | 15.82 | 12.88 | 13.44 | 11,577 | -1.82(-11.92%) |
Oct 01, 2008 | 14.98 | 15.40 | 14.84 | 15.26 | 4,423 | +0.56(+3.80%) |
Sep 30, 2008 | 13.86 | 14.70 | 12.88 | 14.70 | 18,194 | +0.98(+7.14%) |
Sep 29, 2008 | 14.00 | 14.70 | 13.72 | 13.72 | 3,743 | -0.70(-4.85%) |
Sep 26, 2008 | 14.37 | 14.56 | 14.00 | 14.42 | 2,334 | +0.14(+0.98%) |
Sep 25, 2008 | 15.68 | 15.68 | 14.28 | 14.28 | 6,678 | -0.98(-6.42%) |
Sep 24, 2008 | 16.10 | 16.66 | 15.12 | 15.26 | 1,585 | -0.84(-5.22%) |
Sep 23, 2008 | 16.80 | 16.80 | 16.10 | 16.10 | 2,375 | -0.42(-2.54%) |
Sep 22, 2008 | 16.10 | 17.22 | 15.68 | 16.52 | 2,848 | -0.70(-4.07%) |
Sep 19, 2008 | 16.10 | 17.50 | 15.68 | 17.22 | 4,076 | +2.10(+13.89%) |
Sep 18, 2008 | 15.26 | 15.96 | 14.00 | 15.12 | 7,372 | -0.56(-3.57%) |
Sep 17, 2008 | 16.94 | 16.94 | 14.70 | 15.68 | 7,357 | -0.56(-3.45%) |
Sep 16, 2008 | 16.66 | 16.66 | 16.24 | 16.24 | 7,525 | -1.51(-8.49%) |
Sep 15, 2008 | 16.24 | 18.06 | 16.24 | 17.75 | 784 | +0.95(+5.63%) |
Sep 12, 2008 | 16.52 | 17.78 | 16.24 | 16.80 | 5,077 | +0.56(+3.45%) |
Sep 11, 2008 | 17.22 | 17.78 | 15.82 | 16.24 | 2,821 | -0.28(-1.69%) |
Sep 10, 2008 | 15.82 | 18.06 | 15.82 | 16.52 | 7,155 | +0.56(+3.51%) |
Sep 09, 2008 | 17.64 | 17.85 | 15.68 | 15.96 | 7,365 | -1.54(-8.80%) |
Sep 08, 2008 | 18.48 | 18.76 | 16.94 | 17.50 | 4,792 | -0.28(-1.57%) |
Sep 05, 2008 | 17.92 | 18.76 | 17.50 | 17.78 | 9,667 | -0.14(-0.78%) |
Sep 04, 2008 | 20.44 | 20.72 | 17.36 | 17.92 | 25,602 | -2.94(-14.09%) |
Sep 03, 2008 | 21.42 | 21.42 | 20.44 | 20.86 | 2,815 | -0.14(-0.67%) |