Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.890 | 9.030 | 8.750 | 8.920 | 88,179 | +0.01(+0.11%) |
Nov 26, 2008 | 8.440 | 8.940 | 8.300 | 8.910 | 193,430 | +0.30(+3.48%) |
Nov 25, 2008 | 8.610 | 8.680 | 8.330 | 8.610 | 200,960 | +0.26(+3.11%) |
Nov 24, 2008 | 8.240 | 8.440 | 7.960 | 8.350 | 388,081 | +0.19(+2.33%) |
Nov 21, 2008 | 8.320 | 8.320 | 7.620 | 8.160 | 412,604 | -0.04(-0.49%) |
Nov 20, 2008 | 8.360 | 8.750 | 7.960 | 8.200 | 463,304 | -0.23(-2.73%) |
Nov 19, 2008 | 9.070 | 9.240 | 8.400 | 8.430 | 244,347 | -0.60(-6.64%) |
Nov 18, 2008 | 8.980 | 9.080 | 8.700 | 9.030 | 580,345 | +0.14(+1.57%) |
Nov 17, 2008 | 8.570 | 9.080 | 8.530 | 8.890 | 530,287 | +0.27(+3.13%) |
Nov 14, 2008 | 9.110 | 9.120 | 8.600 | 8.620 | 524,191 | -0.65(-7.01%) |
Nov 13, 2008 | 8.760 | 9.280 | 8.500 | 9.270 | 573,344 | +0.34(+3.81%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.910 | 8.930 | 250,154 | -0.57(-6.00%) |
Nov 11, 2008 | 9.680 | 9.780 | 9.450 | 9.500 | 212,227 | -0.21(-2.16%) |
Nov 10, 2008 | 9.850 | 9.870 | 9.590 | 9.710 | 221,049 | +0.17(+1.78%) |
Nov 07, 2008 | 9.680 | 9.850 | 9.400 | 9.540 | 880,458 | -0.05(-0.52%) |
Nov 06, 2008 | 10.03 | 10.23 | 9.450 | 9.590 | 723,114 | -0.41(-4.10%) |
Nov 05, 2008 | 9.840 | 10.62 | 9.570 | 10.00 | 652,847 | +0.39(+4.06%) |
Nov 04, 2008 | 9.420 | 9.620 | 9.290 | 9.610 | 337,732 | +0.18(+1.91%) |
Nov 03, 2008 | 9.050 | 9.610 | 9.050 | 9.430 | 434,694 | +0.44(+4.89%) |
Oct 31, 2008 | 10.43 | 10.44 | 7.770 | 8.990 | 934,891 | -1.44(-13.81%) |
Oct 30, 2008 | 9.960 | 10.44 | 9.860 | 10.43 | 453,027 | +0.46(+4.61%) |
Oct 29, 2008 | 10.61 | 10.61 | 9.880 | 9.970 | 496,417 | -0.58(-5.50%) |
Oct 28, 2008 | 10.26 | 10.60 | 9.750 | 10.55 | 283,464 | +0.43(+4.25%) |
Oct 27, 2008 | 10.40 | 10.69 | 10.12 | 10.12 | 204,825 | -0.38(-3.62%) |
Oct 25, 2008 | 10.32 | 10.77 | 10.18 | 10.50 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 10.32 | 10.77 | 10.18 | 10.50 | 296,703 | -0.57(-5.15%) |
Oct 23, 2008 | 11.21 | 11.31 | 10.55 | 11.07 | 320,590 | -0.09(-0.81%) |
Oct 22, 2008 | 11.44 | 11.61 | 11.05 | 11.16 | 235,874 | -0.56(-4.78%) |
Oct 21, 2008 | 11.94 | 12.12 | 11.61 | 11.72 | 211,540 | -0.38(-3.14%) |
Oct 20, 2008 | 11.84 | 12.12 | 11.57 | 12.10 | 263,880 | +0.44(+3.77%) |
Oct 17, 2008 | 11.91 | 12.35 | 11.62 | 11.66 | 404,585 | -0.50(-4.11%) |
Oct 16, 2008 | 11.76 | 12.40 | 11.04 | 12.16 | 466,634 | +0.42(+3.58%) |
Oct 15, 2008 | 13.47 | 13.47 | 11.73 | 11.74 | 339,714 | -1.21(-9.34%) |
Oct 14, 2008 | 14.39 | 14.39 | 12.80 | 12.95 | 357,746 | -1.12(-7.96%) |
Oct 13, 2008 | 13.73 | 14.07 | 13.55 | 14.07 | 284,487 | +0.94(+7.16%) |
Oct 10, 2008 | 12.80 | 13.48 | 11.98 | 13.13 | 545,879 | +0.02(+0.15%) |
Oct 09, 2008 | 14.42 | 14.57 | 13.11 | 13.11 | 533,256 | -1.16(-8.13%) |
Oct 08, 2008 | 13.93 | 14.86 | 13.69 | 14.27 | 326,073 | -0.02(-0.14%) |
Oct 07, 2008 | 15.16 | 15.29 | 14.29 | 14.29 | 276,193 | -0.65(-4.35%) |
Oct 06, 2008 | 15.16 | 15.31 | 14.30 | 14.94 | 307,148 | -0.57(-3.68%) |
Oct 04, 2008 | 16.26 | 16.27 | 15.50 | 15.51 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 16.26 | 16.27 | 15.50 | 15.51 | 0 | -0.50(-3.12%) |
Oct 02, 2008 | 16.67 | 16.67 | 16.00 | 16.01 | 249,125 | -0.76(-4.53%) |
Oct 01, 2008 | 17.50 | 17.57 | 16.65 | 16.77 | 244,099 | -0.80(-4.55%) |
Sep 30, 2008 | 17.33 | 17.91 | 16.86 | 17.57 | 275,210 | +0.40(+2.33%) |
Sep 29, 2008 | 17.82 | 17.96 | 17.01 | 17.17 | 201,644 | -0.88(-4.88%) |
Sep 27, 2008 | 17.83 | 18.12 | 17.70 | 18.05 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 17.83 | 18.12 | 17.70 | 18.05 | 0 | -0.04(-0.22%) |
Sep 25, 2008 | 18.18 | 18.57 | 17.93 | 18.09 | 246,047 | +0.05(+0.28%) |
Sep 24, 2008 | 18.35 | 18.49 | 18.01 | 18.04 | 144,621 | -0.22(-1.20%) |
Sep 23, 2008 | 18.76 | 18.91 | 18.13 | 18.26 | 240,350 | -0.55(-2.92%) |
Sep 22, 2008 | 18.95 | 19.12 | 18.61 | 18.81 | 251,315 | -0.14(-0.74%) |
Sep 19, 2008 | 20.38 | 20.38 | 18.20 | 18.95 | 0 | +0.94(+5.22%) |
Sep 18, 2008 | 17.88 | 18.14 | 17.30 | 18.01 | 420,345 | +0.49(+2.80%) |
Sep 17, 2008 | 18.78 | 18.78 | 17.26 | 17.52 | 488,865 | -1.48(-7.79%) |
Sep 16, 2008 | 18.71 | 19.06 | 18.45 | 19.00 | 301,897 | +0.24(+1.28%) |
Sep 15, 2008 | 18.29 | 19.12 | 18.29 | 18.76 | 175,289 | -0.51(-2.65%) |
Sep 12, 2008 | 19.33 | 19.44 | 19.03 | 19.27 | 193,523 | -0.18(-0.93%) |
Sep 11, 2008 | 18.99 | 19.45 | 18.73 | 19.45 | 189,470 | +0.42(+2.21%) |
Sep 10, 2008 | 19.00 | 19.15 | 18.70 | 19.03 | 255,007 | +0.24(+1.28%) |
Sep 09, 2008 | 19.06 | 19.18 | 18.73 | 18.79 | 229,940 | -0.23(-1.21%) |
Sep 08, 2008 | 19.26 | 19.50 | 18.91 | 19.02 | 286,148 | +0.08(+0.42%) |
Sep 06, 2008 | 19.00 | 19.09 | 18.75 | 18.94 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 19.00 | 19.09 | 18.75 | 18.94 | 0 | -0.12(-0.63%) |
Sep 04, 2008 | 19.10 | 19.40 | 19.02 | 19.06 | 397,652 | -0.27(-1.40%) |
Sep 03, 2008 | 18.90 | 19.50 | 18.80 | 19.33 | 430,357 | +0.36(+1.90%) |