Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.62 | 11.35 | 10.62 | 11.34 | 69,402 | +0.65(+6.08%) |
Nov 26, 2008 | 10.15 | 10.70 | 10.00 | 10.69 | 286,378 | +0.39(+3.79%) |
Nov 25, 2008 | 10.75 | 10.79 | 10.10 | 10.30 | 222,858 | -0.34(-3.20%) |
Nov 24, 2008 | 9.700 | 10.73 | 9.200 | 10.64 | 355,021 | +1.10(+11.53%) |
Nov 21, 2008 | 9.350 | 9.590 | 8.650 | 9.540 | 310,677 | +0.36(+3.92%) |
Nov 20, 2008 | 9.400 | 9.900 | 9.020 | 9.180 | 271,394 | -0.34(-3.57%) |
Nov 19, 2008 | 9.880 | 9.950 | 9.460 | 9.520 | 229,303 | -0.35(-3.55%) |
Nov 18, 2008 | 9.670 | 10.03 | 9.500 | 9.870 | 264,967 | +0.27(+2.81%) |
Nov 17, 2008 | 9.410 | 9.780 | 9.050 | 9.600 | 197,057 | +0.11(+1.16%) |
Nov 14, 2008 | 9.810 | 10.04 | 9.310 | 9.490 | 309,723 | -0.50(-5.01%) |
Nov 13, 2008 | 9.690 | 10.06 | 9.080 | 9.990 | 402,513 | +0.29(+2.99%) |
Nov 12, 2008 | 9.770 | 10.00 | 9.620 | 9.700 | 319,304 | -0.16(-1.62%) |
Nov 11, 2008 | 9.650 | 10.00 | 9.650 | 9.860 | 231,769 | +0.11(+1.13%) |
Nov 10, 2008 | 9.610 | 9.880 | 9.400 | 9.750 | 248,251 | +0.31(+3.28%) |
Nov 07, 2008 | 9.650 | 9.710 | 9.290 | 9.440 | 271,097 | -0.10(-1.05%) |
Nov 06, 2008 | 10.18 | 10.22 | 9.540 | 9.540 | 239,723 | -0.68(-6.65%) |
Nov 05, 2008 | 10.88 | 11.17 | 10.22 | 10.22 | 338,173 | -0.77(-7.01%) |
Nov 04, 2008 | 10.70 | 11.26 | 10.53 | 10.99 | 229,716 | +0.48(+4.57%) |
Nov 03, 2008 | 10.75 | 11.24 | 10.48 | 10.51 | 164,368 | -0.47(-4.28%) |
Oct 31, 2008 | 10.57 | 11.09 | 10.17 | 10.98 | 236,065 | +0.31(+2.91%) |
Oct 30, 2008 | 10.75 | 10.89 | 10.23 | 10.67 | 249,230 | +0.13(+1.23%) |
Oct 29, 2008 | 10.51 | 10.80 | 9.900 | 10.54 | 519,186 | +0.03(+0.29%) |
Oct 28, 2008 | 9.210 | 10.54 | 9.060 | 10.51 | 555,873 | +1.45(+16.00%) |
Oct 27, 2008 | 9.060 | 9.550 | 8.960 | 9.060 | 350,089 | -0.14(-1.52%) |
Oct 24, 2008 | 7.770 | 9.210 | 7.770 | 9.200 | 591,816 | +0.84(+10.05%) |
Oct 23, 2008 | 8.580 | 8.800 | 8.030 | 8.360 | 468,280 | -0.16(-1.88%) |
Oct 22, 2008 | 9.080 | 9.190 | 8.440 | 8.520 | 424,131 | -0.64(-6.99%) |
Oct 21, 2008 | 9.440 | 9.480 | 9.140 | 9.160 | 363,093 | -0.46(-4.78%) |
Oct 20, 2008 | 9.490 | 9.820 | 9.110 | 9.620 | 677,342 | +0.28(+3.00%) |
Oct 17, 2008 | 9.680 | 10.03 | 9.190 | 9.340 | 474,087 | -0.58(-5.85%) |
Oct 16, 2008 | 10.14 | 10.41 | 9.340 | 9.920 | 400,013 | +0.03(+0.30%) |
Oct 15, 2008 | 10.61 | 10.61 | 9.850 | 9.890 | 240,482 | -0.83(-7.74%) |
Oct 14, 2008 | 11.00 | 11.00 | 10.39 | 10.72 | 311,467 | -0.01(-0.09%) |
Oct 13, 2008 | 10.76 | 11.23 | 10.36 | 10.73 | 350,863 | +0.18(+1.71%) |
Oct 10, 2008 | 9.910 | 10.90 | 9.600 | 10.55 | 434,817 | +0.26(+2.53%) |
Oct 09, 2008 | 11.18 | 11.63 | 10.29 | 10.29 | 275,881 | -0.74(-6.71%) |
Oct 08, 2008 | 11.21 | 11.70 | 10.98 | 11.03 | 301,076 | -0.31(-2.73%) |
Oct 07, 2008 | 11.61 | 12.57 | 11.33 | 11.34 | 325,834 | -0.20(-1.73%) |
Oct 06, 2008 | 12.35 | 12.85 | 11.18 | 11.54 | 368,085 | -1.02(-8.12%) |
Oct 03, 2008 | 13.01 | 13.24 | 12.53 | 12.56 | 373,721 | -0.26(-2.03%) |
Oct 02, 2008 | 12.93 | 13.25 | 12.75 | 12.82 | 322,099 | -0.19(-1.46%) |
Oct 01, 2008 | 13.08 | 13.26 | 12.85 | 13.01 | 635,187 | -0.14(-1.06%) |
Sep 30, 2008 | 12.24 | 13.31 | 11.88 | 13.15 | 897,219 | +1.04(+8.59%) |
Sep 29, 2008 | 12.68 | 12.72 | 11.46 | 12.11 | 610,960 | -0.71(-5.54%) |
Sep 26, 2008 | 12.88 | 13.09 | 12.56 | 12.82 | 532,338 | -0.15(-1.16%) |
Sep 25, 2008 | 13.37 | 13.79 | 12.96 | 12.97 | 359,268 | -0.37(-2.77%) |
Sep 24, 2008 | 14.19 | 14.19 | 13.24 | 13.34 | 463,017 | -0.81(-5.72%) |
Sep 23, 2008 | 14.73 | 14.81 | 13.92 | 14.15 | 474,289 | -0.55(-3.74%) |
Sep 22, 2008 | 14.06 | 14.99 | 14.04 | 14.70 | 746,181 | +0.78(+5.60%) |
Sep 19, 2008 | 14.26 | 15.72 | 13.79 | 13.92 | 1,350,885 | +0.29(+2.13%) |
Sep 18, 2008 | 15.27 | 15.61 | 12.12 | 13.63 | 1,073,518 | -1.28(-8.58%) |
Sep 17, 2008 | 15.41 | 15.69 | 14.80 | 14.91 | 385,551 | -0.73(-4.67%) |
Sep 16, 2008 | 15.20 | 15.67 | 14.77 | 15.64 | 678,291 | +0.14(+0.90%) |
Sep 15, 2008 | 15.55 | 16.04 | 15.36 | 15.50 | 353,722 | -0.52(-3.25%) |
Sep 12, 2008 | 15.98 | 16.10 | 15.80 | 16.02 | 319,291 | -0.09(-0.56%) |
Sep 11, 2008 | 16.33 | 16.55 | 15.92 | 16.11 | 644,767 | -0.44(-2.66%) |
Sep 10, 2008 | 16.64 | 16.64 | 16.13 | 16.55 | 428,028 | +0.15(+0.91%) |
Sep 09, 2008 | 16.65 | 16.75 | 16.28 | 16.40 | 504,720 | -0.19(-1.15%) |
Sep 08, 2008 | 16.21 | 16.73 | 16.07 | 16.59 | 348,304 | +0.48(+2.98%) |
Sep 05, 2008 | 15.87 | 16.18 | 15.60 | 16.11 | 355,474 | +0.10(+0.62%) |
Sep 04, 2008 | 14.97 | 16.27 | 14.97 | 16.01 | 748,336 | +0.97(+6.45%) |
Sep 03, 2008 | 15.26 | 15.43 | 14.95 | 15.04 | 573,957 | -0.29(-1.89%) |