Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.479 | 7.849 | 7.211 | 7.704 | 479,949 | +0.26(+3.51%) |
Nov 26, 2008 | 6.610 | 7.443 | 6.363 | 7.443 | 1,319,673 | +0.76(+11.39%) |
Nov 25, 2008 | 7.313 | 7.588 | 6.443 | 6.682 | 1,332,186 | -0.46(-6.40%) |
Nov 24, 2008 | 6.769 | 7.284 | 6.726 | 7.139 | 577,823 | +0.49(+7.30%) |
Nov 21, 2008 | 6.385 | 6.675 | 6.197 | 6.653 | 845,392 | +0.34(+5.40%) |
Nov 20, 2008 | 6.704 | 6.871 | 6.247 | 6.313 | 1,292,836 | -0.52(-7.64%) |
Nov 19, 2008 | 8.161 | 8.168 | 6.827 | 6.834 | 1,397,461 | -1.42(-17.21%) |
Nov 18, 2008 | 8.552 | 8.820 | 8.030 | 8.255 | 619,032 | -0.32(-3.72%) |
Nov 17, 2008 | 8.936 | 8.936 | 8.436 | 8.574 | 801,304 | -0.38(-4.21%) |
Nov 14, 2008 | 8.842 | 9.509 | 8.436 | 8.951 | 899,828 | -0.01(-0.08%) |
Nov 13, 2008 | 8.175 | 8.994 | 7.907 | 8.958 | 751,037 | +0.75(+9.19%) |
Nov 12, 2008 | 8.733 | 8.871 | 8.132 | 8.204 | 784,950 | -0.75(-8.41%) |
Nov 11, 2008 | 8.951 | 9.183 | 8.545 | 8.958 | 1,202,708 | -0.07(-0.80%) |
Nov 10, 2008 | 8.914 | 9.219 | 8.914 | 9.030 | 941,850 | +0.11(+1.22%) |
Nov 07, 2008 | 8.393 | 9.009 | 8.335 | 8.922 | 959,960 | +0.66(+7.98%) |
Nov 06, 2008 | 8.356 | 8.509 | 8.030 | 8.262 | 1,041,628 | -0.07(-0.87%) |
Nov 05, 2008 | 8.683 | 8.980 | 8.335 | 8.335 | 973,874 | -0.38(-4.41%) |
Nov 04, 2008 | 8.400 | 8.914 | 8.146 | 8.719 | 1,296,908 | +0.32(+3.80%) |
Nov 03, 2008 | 8.726 | 8.806 | 8.306 | 8.400 | 684,090 | -0.14(-1.70%) |
Oct 31, 2008 | 8.269 | 8.777 | 7.958 | 8.545 | 1,967,060 | +0.31(+3.79%) |
Oct 30, 2008 | 8.211 | 8.429 | 8.030 | 8.233 | 1,314,096 | +0.26(+3.27%) |
Oct 29, 2008 | 7.639 | 8.378 | 7.429 | 7.972 | 1,806,705 | +0.26(+3.38%) |
Oct 28, 2008 | 7.951 | 7.979 | 7.305 | 7.711 | 619,007 | +0.01(+0.19%) |
Oct 27, 2008 | 8.255 | 8.668 | 7.639 | 7.697 | 502,614 | -0.73(-8.68%) |
Oct 24, 2008 | 8.523 | 8.922 | 7.972 | 8.429 | 1,221,389 | -0.09(-1.11%) |
Oct 23, 2008 | 9.096 | 9.509 | 8.335 | 8.523 | 1,459,133 | -0.49(-5.47%) |
Oct 22, 2008 | 8.683 | 9.284 | 8.683 | 9.016 | 952,976 | -0.28(-2.96%) |
Oct 21, 2008 | 9.596 | 9.603 | 9.212 | 9.291 | 1,095,238 | -0.31(-3.25%) |
Oct 20, 2008 | 9.791 | 10.50 | 9.117 | 9.603 | 1,070,873 | -0.11(-1.12%) |
Oct 17, 2008 | 9.509 | 10.23 | 9.509 | 9.712 | 920,789 | -0.05(-0.52%) |
Oct 16, 2008 | 10.38 | 10.67 | 9.125 | 9.762 | 1,630,909 | -0.50(-4.87%) |
Oct 15, 2008 | 11.23 | 11.23 | 10.19 | 10.26 | 1,307,015 | -0.56(-5.16%) |
Oct 14, 2008 | 11.90 | 12.73 | 10.41 | 10.82 | 650,662 | -0.67(-5.86%) |
Oct 13, 2008 | 10.41 | 11.55 | 10.18 | 11.49 | 453,391 | +1.27(+12.40%) |
Oct 10, 2008 | 10.16 | 10.60 | 9.291 | 10.23 | 1,326,246 | -0.57(-5.24%) |
Oct 09, 2008 | 11.63 | 12.54 | 10.70 | 10.79 | 1,029,009 | -0.77(-6.65%) |
Oct 08, 2008 | 11.87 | 12.05 | 11.23 | 11.56 | 1,491,681 | -0.41(-3.39%) |
Oct 07, 2008 | 13.19 | 13.71 | 11.86 | 11.97 | 1,077,570 | -0.56(-4.46%) |
Oct 06, 2008 | 12.73 | 12.76 | 11.44 | 12.52 | 1,008,408 | -0.35(-2.70%) |
Oct 03, 2008 | 13.51 | 14.05 | 12.84 | 12.87 | 658,237 | -0.44(-3.32%) |
Oct 02, 2008 | 14.67 | 14.67 | 13.13 | 13.31 | 758,961 | -1.19(-8.20%) |
Oct 01, 2008 | 14.42 | 14.72 | 14.08 | 14.50 | 539,431 | +0.09(+0.60%) |
Sep 30, 2008 | 13.96 | 14.67 | 13.88 | 14.42 | 733,784 | +0.48(+3.43%) |
Sep 29, 2008 | 15.20 | 15.26 | 13.66 | 13.94 | 541,696 | -1.46(-9.51%) |
Sep 26, 2008 | 15.25 | 15.50 | 14.99 | 15.40 | 589,620 | +0.17(+1.14%) |
Sep 25, 2008 | 15.34 | 15.46 | 15.05 | 15.23 | 716,698 | -0.17(-1.08%) |
Sep 24, 2008 | 15.19 | 15.55 | 14.71 | 15.39 | 608,603 | +0.19(+1.24%) |
Sep 23, 2008 | 15.96 | 16.01 | 15.16 | 15.21 | 586,655 | -0.83(-5.15%) |
Sep 22, 2008 | 16.50 | 17.07 | 16.03 | 16.03 | 677,085 | -0.47(-2.85%) |
Sep 19, 2008 | 16.33 | 17.10 | 15.96 | 16.50 | 1,183,727 | +0.77(+4.88%) |
Sep 18, 2008 | 15.84 | 16.23 | 14.94 | 15.73 | 1,903,322 | -0.04(-0.23%) |
Sep 17, 2008 | 16.97 | 17.00 | 15.76 | 15.77 | 1,076,476 | -1.32(-7.72%) |
Sep 16, 2008 | 16.70 | 17.11 | 16.41 | 17.09 | 881,263 | +0.20(+1.20%) |
Sep 15, 2008 | 17.54 | 17.57 | 16.74 | 16.89 | 725,915 | -0.84(-4.74%) |
Sep 12, 2008 | 17.07 | 17.77 | 17.07 | 17.73 | 979,058 | +0.34(+1.96%) |
Sep 11, 2008 | 16.71 | 17.39 | 16.33 | 17.39 | 1,724,553 | +0.57(+3.41%) |
Sep 10, 2008 | 16.93 | 17.63 | 16.81 | 16.81 | 1,484,674 | -0.07(-0.39%) |
Sep 09, 2008 | 17.81 | 17.84 | 16.82 | 16.88 | 1,241,020 | -0.89(-5.02%) |
Sep 08, 2008 | 17.79 | 18.00 | 17.49 | 17.77 | 1,137,191 | +0.32(+1.83%) |
Sep 05, 2008 | 17.58 | 18.03 | 17.21 | 17.45 | 1,033,652 | -0.28(-1.55%) |
Sep 04, 2008 | 17.88 | 17.95 | 17.52 | 17.73 | 798,906 | -0.16(-0.89%) |
Sep 03, 2008 | 17.77 | 17.97 | 17.31 | 17.89 | 741,853 | +0.15(+0.86%) |