Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.548 | 9.789 | 9.424 | 9.789 | 697,331 | +0.17(+1.78%) |
Nov 26, 2008 | 9.213 | 9.812 | 9.209 | 9.618 | 1,843,622 | +0.16(+1.74%) |
Nov 25, 2008 | 9.658 | 9.658 | 8.921 | 9.454 | 1,815,900 | +0.28(+3.03%) |
Nov 24, 2008 | 9.029 | 9.353 | 8.814 | 9.176 | 2,291,299 | +0.54(+6.24%) |
Nov 21, 2008 | 9.183 | 9.183 | 8.047 | 8.637 | 4,167,751 | -0.17(-1.98%) |
Nov 20, 2008 | 9.635 | 9.635 | 8.406 | 8.811 | 5,201,312 | -1.09(-10.96%) |
Nov 19, 2008 | 10.50 | 10.50 | 9.708 | 9.896 | 4,134,501 | -1.25(-11.21%) |
Nov 18, 2008 | 11.73 | 11.75 | 10.80 | 11.14 | 4,231,874 | -0.34(-2.95%) |
Nov 17, 2008 | 11.35 | 11.82 | 11.24 | 11.48 | 3,585,151 | +0.33(+2.94%) |
Nov 14, 2008 | 11.28 | 11.38 | 11.05 | 11.16 | 0 | -0.28(-2.46%) |
Nov 13, 2008 | 10.89 | 11.44 | 10.48 | 11.44 | 3,857,354 | +0.63(+5.83%) |
Nov 12, 2008 | 10.83 | 10.99 | 10.45 | 10.81 | 3,627,879 | +0.55(+5.39%) |
Nov 11, 2008 | 10.31 | 10.70 | 10.13 | 10.25 | 1,623,190 | -0.17(-1.67%) |
Nov 10, 2008 | 11.05 | 11.39 | 10.06 | 10.43 | 2,270,844 | -0.06(-0.54%) |
Nov 07, 2008 | 10.08 | 11.20 | 9.839 | 10.49 | 0 | +0.81(+8.34%) |
Nov 06, 2008 | 10.05 | 10.10 | 9.417 | 9.678 | 1,427,986 | -0.52(-5.06%) |
Nov 05, 2008 | 10.72 | 10.74 | 10.16 | 10.19 | 1,225,960 | -0.57(-5.32%) |
Nov 04, 2008 | 10.64 | 11.02 | 10.55 | 10.77 | 1,767,898 | +0.48(+4.66%) |
Nov 03, 2008 | 10.23 | 10.62 | 10.07 | 10.29 | 1,695,970 | +0.36(+3.61%) |
Oct 31, 2008 | 9.742 | 10.04 | 9.521 | 9.929 | 1,582,173 | +0.19(+1.92%) |
Oct 30, 2008 | 9.427 | 9.745 | 9.293 | 9.742 | 1,181,533 | +0.57(+6.17%) |
Oct 29, 2008 | 9.196 | 9.628 | 8.885 | 9.176 | 1,234,903 | +0.30(+3.44%) |
Oct 28, 2008 | 8.483 | 8.871 | 8.037 | 8.871 | 1,372,150 | +0.56(+6.77%) |
Oct 27, 2008 | 8.426 | 8.710 | 8.205 | 8.309 | 1,100,386 | -0.21(-2.44%) |
Oct 24, 2008 | 8.536 | 9.022 | 8.275 | 8.516 | 0 | -0.47(-5.25%) |
Oct 23, 2008 | 9.109 | 9.528 | 8.573 | 8.988 | 2,326,165 | -0.16(-1.79%) |
Oct 22, 2008 | 9.384 | 9.544 | 8.895 | 9.152 | 1,404,089 | -0.42(-4.37%) |
Oct 21, 2008 | 9.708 | 9.846 | 9.377 | 9.571 | 1,513,520 | -0.04(-0.42%) |
Oct 20, 2008 | 9.755 | 9.755 | 9.343 | 9.611 | 1,466,782 | +0.40(+4.33%) |
Oct 17, 2008 | 9.092 | 10.03 | 9.042 | 9.213 | 0 | -0.14(-1.50%) |
Oct 16, 2008 | 8.724 | 9.380 | 8.520 | 9.353 | 2,236,057 | +0.67(+7.67%) |
Oct 15, 2008 | 9.461 | 9.461 | 8.687 | 8.687 | 1,381,323 | -0.81(-8.53%) |
Oct 14, 2008 | 9.993 | 10.21 | 9.142 | 9.497 | 1,777,723 | +0.04(+0.42%) |
Oct 13, 2008 | 8.707 | 9.457 | 8.707 | 9.457 | 2,332,065 | +1.23(+14.94%) |
Oct 10, 2008 | 7.706 | 8.305 | 7.368 | 8.228 | 0 | +0.01(+0.16%) |
Oct 09, 2008 | 9.286 | 9.842 | 8.205 | 8.215 | 1,946,179 | -0.94(-10.25%) |
Oct 08, 2008 | 8.376 | 9.538 | 8.037 | 9.152 | 3,337,061 | +0.38(+4.35%) |
Oct 07, 2008 | 9.641 | 9.879 | 8.714 | 8.771 | 1,944,277 | -0.72(-7.59%) |
Oct 06, 2008 | 9.628 | 9.702 | 7.538 | 9.491 | 3,675,985 | -0.44(-4.45%) |
Oct 03, 2008 | 10.38 | 10.79 | 9.913 | 9.933 | 0 | -0.32(-3.17%) |
Oct 02, 2008 | 10.75 | 10.82 | 10.10 | 10.26 | 1,267,502 | -0.58(-5.32%) |
Oct 01, 2008 | 10.73 | 10.84 | 10.42 | 10.83 | 853,342 | +0.10(+0.90%) |
Sep 30, 2008 | 10.32 | 10.92 | 10.11 | 10.74 | 1,489,694 | +0.44(+4.26%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.05 | 10.30 | 1,964,711 | -0.90(-8.07%) |
Sep 26, 2008 | 11.12 | 11.36 | 11.00 | 11.20 | 0 | -0.41(-3.49%) |
Sep 25, 2008 | 11.64 | 11.72 | 11.42 | 11.61 | 888,195 | +0.00(+0.00%) |
Sep 24, 2008 | 11.40 | 11.65 | 11.26 | 11.61 | 812,513 | +0.20(+1.79%) |
Sep 23, 2008 | 11.28 | 11.52 | 10.83 | 11.40 | 1,104,889 | -0.09(-0.79%) |
Sep 22, 2008 | 11.72 | 11.83 | 11.17 | 11.49 | 1,501,549 | -0.50(-4.19%) |
Sep 19, 2008 | 11.05 | 12.03 | 10.55 | 12.00 | 0 | +1.35(+12.68%) |
Sep 18, 2008 | 9.641 | 10.65 | 9.494 | 10.65 | 2,503,242 | +1.17(+12.29%) |
Sep 17, 2008 | 10.05 | 10.26 | 9.467 | 9.481 | 2,602,097 | -0.63(-6.26%) |
Sep 16, 2008 | 10.06 | 10.33 | 9.946 | 10.11 | 2,346,443 | -0.02(-0.23%) |
Sep 15, 2008 | 10.95 | 10.95 | 10.06 | 10.14 | 1,697,492 | -0.87(-7.91%) |
Sep 12, 2008 | 10.71 | 11.15 | 10.71 | 11.01 | 0 | +0.19(+1.80%) |
Sep 11, 2008 | 10.61 | 11.07 | 10.38 | 10.81 | 2,230,156 | +0.25(+2.35%) |
Sep 10, 2008 | 10.46 | 10.60 | 10.05 | 10.57 | 3,173,609 | +0.88(+9.13%) |
Sep 09, 2008 | 10.91 | 10.91 | 9.544 | 9.682 | 3,692,656 | -1.23(-11.26%) |
Sep 08, 2008 | 11.31 | 11.42 | 10.83 | 10.91 | 1,314,214 | -0.21(-1.90%) |
Sep 05, 2008 | 11.55 | 11.55 | 10.76 | 11.12 | 0 | -0.32(-2.81%) |
Sep 04, 2008 | 11.49 | 11.72 | 11.24 | 11.44 | 1,012,909 | -0.11(-0.98%) |
Sep 03, 2008 | 11.52 | 11.95 | 11.39 | 11.56 | 1,491,829 | +0.04(+0.32%) |