Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.060 | 9.770 | 9.040 | 9.770 | 926,123 | +0.64(+7.01%) |
Nov 27, 2008 | 9.020 | 9.280 | 9.020 | 9.130 | 224,976 | +0.11(+1.22%) |
Nov 26, 2008 | 8.990 | 9.120 | 8.950 | 9.020 | 1,228,332 | +0.11(+1.23%) |
Nov 25, 2008 | 9.360 | 9.360 | 8.820 | 8.910 | 1,037,152 | -0.27(-2.94%) |
Nov 24, 2008 | 9.110 | 9.620 | 9.110 | 9.180 | 1,553,906 | -0.10(-1.08%) |
Nov 21, 2008 | 9.020 | 9.690 | 8.740 | 9.280 | 1,662,624 | +0.13(+1.42%) |
Nov 20, 2008 | 8.970 | 9.550 | 8.970 | 9.150 | 712,689 | -0.07(-0.76%) |
Nov 19, 2008 | 8.900 | 9.470 | 8.760 | 9.220 | 1,348,432 | +0.29(+3.25%) |
Nov 18, 2008 | 8.960 | 9.280 | 8.780 | 8.930 | 693,561 | +0.18(+2.06%) |
Nov 17, 2008 | 9.130 | 9.240 | 8.750 | 8.750 | 678,791 | -0.21(-2.34%) |
Nov 14, 2008 | 9.600 | 9.600 | 8.830 | 8.960 | 1,337,908 | -0.23(-2.50%) |
Nov 13, 2008 | 8.900 | 9.320 | 8.620 | 9.190 | 688,926 | +0.19(+2.11%) |
Nov 12, 2008 | 9.080 | 9.080 | 8.710 | 9.000 | 1,654,011 | -0.09(-0.99%) |
Nov 11, 2008 | 9.320 | 9.560 | 8.960 | 9.090 | 967,293 | -0.41(-4.32%) |
Nov 10, 2008 | 9.730 | 9.940 | 9.190 | 9.500 | 2,058,671 | +0.09(+0.96%) |
Nov 07, 2008 | 9.560 | 10.10 | 9.370 | 9.410 | 829,047 | -0.14(-1.47%) |
Nov 06, 2008 | 9.440 | 9.660 | 9.300 | 9.550 | 2,637,504 | +0.11(+1.17%) |
Nov 05, 2008 | 9.700 | 9.990 | 9.350 | 9.440 | 1,356,573 | -0.48(-4.84%) |
Nov 04, 2008 | 9.830 | 10.40 | 9.680 | 9.920 | 1,269,644 | +0.02(+0.20%) |
Nov 03, 2008 | 9.620 | 9.950 | 9.370 | 9.900 | 2,318,155 | +0.28(+2.91%) |
Oct 31, 2008 | 9.000 | 9.750 | 9.000 | 9.620 | 1,290,449 | +0.49(+5.37%) |
Oct 30, 2008 | 8.900 | 9.130 | 8.780 | 9.130 | 3,348,330 | +0.24(+2.70%) |
Oct 29, 2008 | 9.100 | 9.100 | 8.790 | 8.890 | 3,125,210 | -0.31(-3.37%) |
Oct 28, 2008 | 8.660 | 9.280 | 8.660 | 9.200 | 2,595,337 | +0.77(+9.13%) |
Oct 27, 2008 | 8.790 | 8.990 | 8.430 | 8.430 | 1,631,730 | -0.59(-6.54%) |
Oct 24, 2008 | 8.410 | 9.080 | 8.410 | 9.020 | 776,035 | +0.19(+2.15%) |
Oct 23, 2008 | 9.210 | 9.370 | 8.700 | 8.830 | 872,889 | -0.40(-4.33%) |
Oct 22, 2008 | 8.910 | 9.380 | 8.910 | 9.230 | 1,082,866 | +0.23(+2.56%) |
Oct 21, 2008 | 9.150 | 9.320 | 8.940 | 9.000 | 1,629,405 | -0.30(-3.23%) |
Oct 20, 2008 | 9.650 | 9.650 | 9.170 | 9.300 | 1,065,859 | -0.05(-0.53%) |
Oct 17, 2008 | 9.400 | 9.400 | 9.130 | 9.350 | 1,045,845 | +0.28(+3.09%) |
Oct 16, 2008 | 9.450 | 9.490 | 8.840 | 9.070 | 708,624 | -0.17(-1.84%) |
Oct 15, 2008 | 9.250 | 9.750 | 9.020 | 9.240 | 1,469,571 | -0.29(-3.04%) |
Oct 14, 2008 | 9.500 | 9.600 | 8.980 | 9.530 | 1,679,225 | +0.55(+6.12%) |
Oct 10, 2008 | 8.910 | 9.330 | 8.300 | 8.980 | 1,823,455 | -0.17(-1.86%) |
Oct 09, 2008 | 9.350 | 9.670 | 9.010 | 9.150 | 1,347,245 | -0.51(-5.28%) |
Oct 08, 2008 | 9.010 | 9.740 | 9.010 | 9.660 | 1,548,813 | +0.13(+1.36%) |
Oct 07, 2008 | 9.940 | 9.950 | 9.490 | 9.530 | 1,884,139 | -0.16(-1.65%) |
Oct 06, 2008 | 9.650 | 9.720 | 9.070 | 9.690 | 1,106,369 | +0.03(+0.31%) |
Oct 03, 2008 | 9.160 | 9.960 | 9.160 | 9.660 | 1,446,716 | +0.40(+4.32%) |
Oct 02, 2008 | 9.490 | 9.490 | 9.200 | 9.260 | 1,185,395 | -0.29(-3.04%) |
Oct 01, 2008 | 9.300 | 9.740 | 9.210 | 9.550 | 1,471,285 | +0.24(+2.58%) |
Sep 30, 2008 | 9.310 | 9.680 | 9.160 | 9.310 | 1,905,390 | +0.02(+0.22%) |
Sep 29, 2008 | 9.890 | 9.970 | 9.210 | 9.290 | 785,757 | -0.60(-6.07%) |
Sep 26, 2008 | 10.11 | 10.40 | 9.780 | 9.890 | 1,180,853 | -0.49(-4.72%) |
Sep 25, 2008 | 10.10 | 10.52 | 10.10 | 10.38 | 994,325 | +0.16(+1.57%) |
Sep 24, 2008 | 10.09 | 10.26 | 9.850 | 10.22 | 3,200,334 | +0.32(+3.23%) |
Sep 23, 2008 | 9.850 | 10.10 | 9.640 | 9.900 | 1,357,707 | -0.04(-0.40%) |
Sep 22, 2008 | 10.20 | 10.20 | 9.800 | 9.940 | 1,116,414 | -0.05(-0.50%) |
Sep 19, 2008 | 10.20 | 10.52 | 9.910 | 9.990 | 1,169,856 | +0.07(+0.71%) |
Sep 18, 2008 | 10.10 | 10.23 | 9.900 | 9.920 | 793,830 | -0.23(-2.27%) |
Sep 17, 2008 | 10.10 | 10.59 | 10.10 | 10.15 | 1,235,158 | -0.16(-1.55%) |
Sep 16, 2008 | 10.00 | 10.35 | 9.930 | 10.31 | 841,839 | +0.19(+1.88%) |
Sep 15, 2008 | 10.60 | 10.66 | 10.03 | 10.12 | 1,056,707 | -0.56(-5.24%) |
Sep 12, 2008 | 10.98 | 10.98 | 10.62 | 10.68 | 643,431 | -0.20(-1.84%) |
Sep 11, 2008 | 10.78 | 10.97 | 10.78 | 10.88 | 920,816 | +0.04(+0.37%) |
Sep 10, 2008 | 10.60 | 10.97 | 10.51 | 10.84 | 768,775 | +0.22(+2.07%) |
Sep 09, 2008 | 10.70 | 11.05 | 10.55 | 10.62 | 816,311 | -0.15(-1.39%) |
Sep 08, 2008 | 11.00 | 11.09 | 10.70 | 10.77 | 1,813,227 | -0.13(-1.19%) |
Sep 05, 2008 | 10.65 | 11.01 | 10.65 | 10.90 | 663,106 | +0.12(+1.11%) |
Sep 04, 2008 | 10.90 | 11.07 | 10.73 | 10.78 | 618,244 | -0.22(-2.00%) |
Sep 03, 2008 | 10.66 | 11.08 | 10.66 | 11.00 | 1,106,983 | +0.25(+2.33%) |