Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.730 | 7.950 | 7.730 | 7.850 | 24,511 | +0.20(+2.61%) |
Nov 26, 2008 | 7.100 | 7.650 | 7.100 | 7.650 | 102,468 | +0.84(+12.33%) |
Nov 25, 2008 | 6.650 | 6.900 | 6.650 | 6.810 | 61,173 | +0.02(+0.29%) |
Nov 24, 2008 | 6.550 | 6.980 | 6.550 | 6.790 | 21,965 | -0.01(-0.15%) |
Nov 21, 2008 | 6.550 | 6.800 | 6.350 | 6.800 | 75,711 | +0.65(+10.57%) |
Nov 20, 2008 | 6.400 | 6.600 | 6.150 | 6.150 | 31,694 | -0.35(-5.38%) |
Nov 19, 2008 | 6.900 | 6.900 | 6.500 | 6.500 | 104,592 | -0.70(-9.72%) |
Nov 18, 2008 | 7.050 | 7.300 | 6.900 | 7.200 | 29,524 | -0.14(-1.91%) |
Nov 17, 2008 | 7.300 | 7.490 | 7.270 | 7.340 | 28,376 | -0.26(-3.42%) |
Nov 14, 2008 | 7.450 | 7.800 | 7.400 | 7.600 | 38,881 | -0.10(-1.30%) |
Nov 13, 2008 | 7.500 | 7.700 | 7.250 | 7.700 | 31,259 | +0.05(+0.65%) |
Nov 12, 2008 | 8.000 | 8.200 | 7.650 | 7.650 | 20,241 | -0.70(-8.38%) |
Nov 11, 2008 | 8.200 | 8.500 | 8.100 | 8.350 | 38,651 | -0.15(-1.76%) |
Nov 10, 2008 | 9.100 | 9.100 | 8.500 | 8.500 | 9,956 | -0.50(-5.56%) |
Nov 07, 2008 | 8.850 | 9.000 | 8.650 | 9.000 | 26,883 | +1.10(+13.92%) |
Nov 06, 2008 | 8.500 | 8.500 | 7.900 | 7.900 | 25,277 | -0.85(-9.71%) |
Nov 05, 2008 | 9.200 | 9.250 | 8.750 | 8.750 | 33,753 | -0.55(-5.91%) |
Nov 04, 2008 | 9.300 | 9.650 | 9.000 | 9.300 | 40,825 | +0.90(+10.71%) |
Nov 03, 2008 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 8.200 | 8.790 | 8.200 | 8.400 | 44,574 | -0.11(-1.29%) |
Oct 30, 2008 | 8.450 | 8.850 | 8.250 | 8.510 | 60,276 | +0.26(+3.15%) |
Oct 29, 2008 | 8.050 | 8.400 | 7.810 | 8.250 | 31,397 | -0.10(-1.20%) |
Oct 28, 2008 | 7.970 | 8.350 | 7.710 | 8.350 | 65,989 | +0.89(+11.93%) |
Oct 27, 2008 | 7.000 | 7.750 | 7.000 | 7.460 | 54,034 | -0.59(-7.33%) |
Oct 24, 2008 | 8.050 | 8.100 | 7.000 | 8.050 | 75,701 | +0.05(+0.63%) |
Oct 23, 2008 | 8.000 | 8.360 | 7.750 | 8.000 | 36,927 | -0.25(-3.03%) |
Oct 22, 2008 | 8.250 | 8.250 | 7.700 | 8.250 | 32,691 | -0.30(-3.51%) |
Oct 21, 2008 | 8.550 | 8.950 | 8.550 | 8.550 | 35,565 | -0.60(-6.56%) |
Oct 20, 2008 | 9.150 | 9.150 | 8.650 | 9.150 | 17,596 | +0.81(+9.71%) |
Oct 17, 2008 | 8.340 | 8.600 | 7.850 | 8.340 | 48,850 | -0.61(-6.82%) |
Oct 16, 2008 | 8.950 | 8.950 | 8.350 | 8.950 | 86,205 | +0.45(+5.29%) |
Oct 15, 2008 | 8.500 | 9.200 | 8.500 | 8.500 | 70,918 | -0.69(-7.51%) |
Oct 14, 2008 | 8.900 | 9.650 | 9.190 | 9.190 | 143,685 | +0.29(+3.26%) |
Oct 13, 2008 | 8.900 | 8.900 | 8.300 | 8.900 | 200,722 | +1.50(+20.27%) |
Oct 10, 2008 | 7.400 | 7.750 | 7.000 | 7.400 | 214,354 | -0.40(-5.13%) |
Oct 09, 2008 | 7.800 | 8.850 | 7.800 | 7.800 | 171,217 | -0.55(-6.59%) |
Oct 08, 2008 | 8.350 | 8.600 | 8.150 | 8.350 | 686,376 | +0.14(+1.71%) |
Oct 07, 2008 | 8.400 | 8.770 | 8.200 | 8.210 | 210,016 | -0.19(-2.26%) |
Oct 06, 2008 | 8.400 | 9.200 | 8.260 | 8.400 | 178,340 | -0.90(-9.68%) |
Oct 03, 2008 | 9.300 | 9.750 | 9.250 | 9.300 | 941,911 | -0.25(-2.62%) |
Oct 02, 2008 | 9.550 | 9.950 | 9.396 | 9.550 | 1,393,269 | -0.45(-4.50%) |
Oct 01, 2008 | 10.00 | 10.15 | 9.860 | 10.00 | 82,967 | -0.08(-0.79%) |
Sep 30, 2008 | 10.08 | 10.10 | 9.860 | 10.08 | 131,512 | -0.22(-2.14%) |
Sep 29, 2008 | 11.20 | 10.35 | 9.000 | 10.30 | 42,620 | -0.90(-8.04%) |
Sep 26, 2008 | 11.20 | 11.20 | 10.70 | 11.20 | 29,669 | -0.21(-1.84%) |
Sep 25, 2008 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 11.41 | 11.70 | 11.35 | 11.41 | 37,379 | -0.48(-4.04%) |
Sep 23, 2008 | 12.10 | 11.90 | 11.50 | 11.89 | 47,400 | -0.21(-1.74%) |
Sep 22, 2008 | 12.10 | 12.65 | 12.10 | 12.10 | 41,895 | -0.55(-4.35%) |
Sep 19, 2008 | 12.65 | 13.00 | 12.00 | 12.65 | 97,523 | +0.75(+6.30%) |
Sep 18, 2008 | 11.90 | 11.95 | 11.49 | 11.90 | 58,551 | +0.74(+6.63%) |
Sep 17, 2008 | 11.16 | 11.75 | 11.15 | 11.16 | 63,049 | -1.09(-8.90%) |
Sep 16, 2008 | 12.25 | 12.30 | 11.65 | 12.25 | 27,519 | +0.55(+4.70%) |
Sep 15, 2008 | 11.70 | 12.23 | 11.70 | 11.70 | 48,352 | -0.70(-5.65%) |
Sep 12, 2008 | 12.40 | 12.40 | 12.00 | 12.40 | 23,017 | +0.45(+3.77%) |
Sep 11, 2008 | 11.95 | 11.95 | 11.55 | 11.95 | 36,699 | +0.15(+1.27%) |
Sep 10, 2008 | 11.80 | 12.05 | 11.75 | 11.80 | 28,684 | -0.40(-3.28%) |
Sep 09, 2008 | 12.20 | 12.55 | 12.05 | 12.20 | 47,067 | -0.35(-2.79%) |
Sep 08, 2008 | 12.55 | 12.80 | 12.40 | 12.55 | 27,049 | +0.25(+2.03%) |
Sep 05, 2008 | 12.30 | 12.35 | 11.90 | 12.30 | 57,474 | -0.35(-2.77%) |
Sep 04, 2008 | 12.65 | 13.05 | 12.60 | 12.65 | 28,342 | -0.75(-5.60%) |
Sep 03, 2008 | 13.40 | 13.55 | 13.25 | 13.40 | 22,222 | -0.50(-3.60%) |