Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.878 | 8.878 | 8.483 | 8.734 | 144,626 | -0.13(-1.42%) |
Nov 26, 2008 | 8.246 | 8.869 | 8.008 | 8.860 | 447,197 | +0.55(+6.64%) |
Nov 25, 2008 | 8.044 | 8.344 | 7.694 | 8.308 | 507,927 | +0.32(+4.04%) |
Nov 24, 2008 | 7.524 | 8.030 | 7.057 | 7.986 | 457,563 | +0.72(+9.94%) |
Nov 21, 2008 | 6.972 | 7.268 | 6.591 | 7.264 | 1,005,392 | +0.53(+7.86%) |
Nov 20, 2008 | 6.703 | 7.757 | 6.591 | 6.735 | 947,755 | -0.06(-0.86%) |
Nov 19, 2008 | 7.842 | 7.842 | 6.788 | 6.793 | 590,070 | -1.09(-13.82%) |
Nov 18, 2008 | 8.299 | 8.385 | 7.439 | 7.882 | 572,533 | -0.46(-5.48%) |
Nov 17, 2008 | 8.470 | 8.811 | 8.317 | 8.340 | 420,057 | -0.20(-2.31%) |
Nov 14, 2008 | 9.411 | 9.411 | 8.474 | 8.537 | 0 | -0.91(-9.63%) |
Nov 13, 2008 | 8.734 | 9.461 | 8.264 | 9.447 | 664,275 | +0.84(+9.80%) |
Nov 12, 2008 | 8.784 | 9.295 | 8.564 | 8.604 | 329,436 | -0.38(-4.24%) |
Nov 11, 2008 | 8.802 | 9.528 | 8.546 | 8.985 | 363,504 | -0.01(-0.10%) |
Nov 10, 2008 | 9.927 | 9.927 | 8.900 | 8.994 | 353,851 | -0.75(-7.73%) |
Nov 07, 2008 | 9.362 | 9.797 | 9.308 | 9.748 | 445,707 | +0.29(+3.03%) |
Nov 06, 2008 | 9.739 | 9.900 | 9.407 | 9.461 | 545,471 | -0.29(-2.94%) |
Nov 05, 2008 | 10.39 | 10.43 | 9.716 | 9.748 | 710,335 | -0.72(-6.90%) |
Nov 04, 2008 | 11.07 | 11.16 | 10.16 | 10.47 | 584,126 | -0.45(-4.11%) |
Nov 03, 2008 | 10.75 | 11.03 | 10.55 | 10.92 | 281,943 | +0.08(+0.74%) |
Oct 31, 2008 | 10.18 | 10.85 | 9.990 | 10.84 | 0 | +0.55(+5.36%) |
Oct 30, 2008 | 9.905 | 10.32 | 9.479 | 10.29 | 361,612 | +0.70(+7.35%) |
Oct 29, 2008 | 9.990 | 10.15 | 9.537 | 9.582 | 607,147 | -0.46(-4.56%) |
Oct 28, 2008 | 9.057 | 10.09 | 8.622 | 10.04 | 432,020 | +1.29(+14.76%) |
Oct 27, 2008 | 8.941 | 9.591 | 8.712 | 8.748 | 504,456 | -0.30(-3.32%) |
Oct 24, 2008 | 8.699 | 9.321 | 8.627 | 9.048 | 574,226 | -0.52(-5.48%) |
Oct 23, 2008 | 9.882 | 9.967 | 8.806 | 9.573 | 537,081 | -0.25(-2.56%) |
Oct 22, 2008 | 10.04 | 10.28 | 9.550 | 9.824 | 281,816 | -0.29(-2.84%) |
Oct 21, 2008 | 10.10 | 10.49 | 10.05 | 10.11 | 435,789 | -0.18(-1.79%) |
Oct 20, 2008 | 10.36 | 10.37 | 9.914 | 10.29 | 375,942 | +0.04(+0.44%) |
Oct 17, 2008 | 9.819 | 10.77 | 9.766 | 10.25 | 0 | -0.05(-0.48%) |
Oct 16, 2008 | 9.958 | 11.16 | 9.645 | 10.30 | 969,520 | +0.22(+2.18%) |
Oct 15, 2008 | 10.92 | 11.16 | 10.08 | 10.08 | 480,289 | -1.17(-10.40%) |
Oct 14, 2008 | 11.79 | 11.98 | 10.42 | 11.25 | 521,511 | -0.43(-3.72%) |
Oct 13, 2008 | 11.85 | 11.96 | 10.90 | 11.68 | 331,183 | +0.61(+5.46%) |
Oct 10, 2008 | 9.344 | 11.08 | 8.474 | 11.08 | 0 | +1.02(+10.16%) |
Oct 09, 2008 | 11.07 | 11.39 | 10.06 | 10.06 | 555,681 | -1.01(-9.12%) |
Oct 08, 2008 | 10.86 | 11.84 | 10.54 | 11.07 | 578,972 | -0.15(-1.32%) |
Oct 07, 2008 | 11.82 | 12.50 | 11.15 | 11.21 | 606,498 | -0.53(-4.54%) |
Oct 06, 2008 | 11.31 | 11.86 | 11.25 | 11.75 | 435,735 | -0.04(-0.38%) |
Oct 03, 2008 | 12.51 | 12.98 | 11.74 | 11.79 | 0 | -0.43(-3.49%) |
Oct 02, 2008 | 12.73 | 12.99 | 12.22 | 12.22 | 144,909 | -0.58(-4.55%) |
Oct 01, 2008 | 12.94 | 12.94 | 12.64 | 12.80 | 288,324 | -0.35(-2.63%) |
Sep 30, 2008 | 12.77 | 13.39 | 12.34 | 13.15 | 406,555 | +0.75(+6.04%) |
Sep 29, 2008 | 12.50 | 12.81 | 12.18 | 12.40 | 236,994 | -0.45(-3.52%) |
Sep 26, 2008 | 12.68 | 13.47 | 12.22 | 12.85 | 0 | +0.09(+0.67%) |
Sep 25, 2008 | 12.53 | 12.92 | 12.34 | 12.77 | 269,141 | +0.42(+3.41%) |
Sep 24, 2008 | 12.67 | 12.67 | 12.30 | 12.34 | 273,796 | -0.32(-2.51%) |
Sep 23, 2008 | 12.77 | 13.10 | 12.53 | 12.66 | 267,812 | -0.17(-1.29%) |
Sep 22, 2008 | 13.86 | 13.86 | 12.81 | 12.83 | 479,143 | -1.14(-8.18%) |
Sep 19, 2008 | 12.88 | 13.98 | 12.55 | 13.97 | 0 | +1.42(+11.33%) |
Sep 18, 2008 | 11.95 | 12.59 | 11.70 | 12.55 | 464,611 | +0.60(+4.99%) |
Sep 17, 2008 | 12.86 | 12.86 | 11.70 | 11.95 | 660,160 | -1.03(-7.94%) |
Sep 16, 2008 | 12.35 | 13.07 | 12.35 | 12.98 | 611,717 | +0.34(+2.70%) |
Sep 15, 2008 | 12.79 | 13.27 | 12.63 | 12.64 | 499,983 | -0.48(-3.66%) |
Sep 12, 2008 | 12.72 | 13.31 | 12.72 | 13.12 | 0 | +0.22(+1.74%) |
Sep 11, 2008 | 12.87 | 12.96 | 12.64 | 12.90 | 382,060 | -0.15(-1.17%) |
Sep 10, 2008 | 12.73 | 13.15 | 12.65 | 13.05 | 440,004 | +0.48(+3.78%) |
Sep 09, 2008 | 12.77 | 13.00 | 12.58 | 12.58 | 653,889 | -0.20(-1.54%) |
Sep 08, 2008 | 12.81 | 12.81 | 12.47 | 12.77 | 546,736 | +0.40(+3.26%) |
Sep 05, 2008 | 12.16 | 12.53 | 12.14 | 12.37 | 0 | +0.07(+0.58%) |
Sep 04, 2008 | 12.40 | 12.51 | 12.30 | 12.30 | 428,199 | -0.22(-1.72%) |
Sep 03, 2008 | 12.23 | 12.55 | 12.18 | 12.51 | 427,900 | +0.26(+2.09%) |