Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.80 | 10.80 | 9.283 | 10.43 | 970 | -0.14(-1.32%) |
Nov 26, 2008 | 10.39 | 10.57 | 10.39 | 10.57 | 215 | +0.83(+8.47%) |
Nov 25, 2008 | 9.746 | 9.746 | 9.746 | 9.746 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 10.03 | 10.05 | 9.088 | 9.746 | 4,421 | +0.47(+5.10%) |
Nov 21, 2008 | 9.273 | 9.283 | 8.995 | 9.273 | 5,811 | -0.23(-2.44%) |
Nov 20, 2008 | 9.320 | 9.505 | 9.320 | 9.505 | 472 | -0.05(-0.49%) |
Nov 19, 2008 | 9.598 | 9.598 | 9.551 | 9.551 | 2,713 | -0.20(-2.09%) |
Nov 18, 2008 | 9.811 | 9.830 | 9.486 | 9.755 | 10,417 | -0.01(-0.10%) |
Nov 17, 2008 | 9.783 | 9.783 | 9.755 | 9.765 | 431 | -0.51(-4.96%) |
Nov 14, 2008 | 9.857 | 10.27 | 9.839 | 10.27 | 1,304 | -0.12(-1.16%) |
Nov 13, 2008 | 10.20 | 10.40 | 10.20 | 10.40 | 754 | +0.58(+5.95%) |
Nov 12, 2008 | 9.830 | 9.830 | 9.811 | 9.811 | 539 | -0.06(-0.66%) |
Nov 11, 2008 | 9.830 | 9.876 | 9.820 | 9.876 | 3,774 | +0.06(+0.57%) |
Nov 10, 2008 | 9.857 | 9.857 | 9.820 | 9.820 | 1,218 | -0.01(-0.09%) |
Nov 07, 2008 | 9.978 | 10.11 | 9.820 | 9.830 | 1,834 | +0.06(+0.66%) |
Nov 06, 2008 | 9.737 | 9.792 | 9.737 | 9.765 | 2,125 | +0.03(+0.29%) |
Nov 05, 2008 | 9.737 | 9.746 | 9.737 | 9.737 | 539 | +0.00(+0.00%) |
Nov 04, 2008 | 9.737 | 9.746 | 9.737 | 9.737 | 431 | +0.00(+0.00%) |
Nov 03, 2008 | 10.19 | 10.19 | 9.737 | 9.737 | 3,902 | -0.19(-1.87%) |
Oct 31, 2008 | 9.737 | 10.19 | 9.737 | 9.922 | 3,045 | -0.21(-2.10%) |
Oct 30, 2008 | 10.19 | 10.19 | 10.14 | 10.14 | 215 | +0.40(+4.10%) |
Oct 29, 2008 | 9.765 | 9.765 | 9.737 | 9.737 | 323 | +0.89(+10.06%) |
Oct 28, 2008 | 8.633 | 8.847 | 8.633 | 8.847 | 3,036 | -0.47(-5.07%) |
Oct 27, 2008 | 9.496 | 9.505 | 9.273 | 9.320 | 88,235 | +0.05(+0.50%) |
Oct 24, 2008 | 9.320 | 9.978 | 7.799 | 9.273 | 8,656 | -1.37(-12.89%) |
Oct 23, 2008 | 11.15 | 11.55 | 9.700 | 10.65 | 2,115 | -1.22(-10.31%) |
Oct 22, 2008 | 12.70 | 12.70 | 11.87 | 11.87 | 2,582 | +0.16(+1.35%) |
Oct 21, 2008 | 12.97 | 12.97 | 11.59 | 11.71 | 20,557 | -1.03(-8.09%) |
Oct 20, 2008 | 12.51 | 12.98 | 11.59 | 12.74 | 21,436 | +1.15(+9.92%) |
Oct 17, 2008 | 10.66 | 12.26 | 10.66 | 11.59 | 2,796 | +0.93(+8.70%) |
Oct 16, 2008 | 9.885 | 10.66 | 9.885 | 10.66 | 3,339 | +0.97(+10.05%) |
Oct 15, 2008 | 9.303 | 9.690 | 9.273 | 9.690 | 1,426 | +0.14(+1.46%) |
Oct 14, 2008 | 9.078 | 9.561 | 9.041 | 9.551 | 3,562 | +0.65(+7.29%) |
Oct 13, 2008 | 8.893 | 9.774 | 8.893 | 8.902 | 3,542 | +0.51(+6.08%) |
Oct 10, 2008 | 8.439 | 8.624 | 8.392 | 8.392 | 7,581 | -0.05(-0.55%) |
Oct 09, 2008 | 8.378 | 8.745 | 8.378 | 8.439 | 9,942 | -0.51(-5.70%) |
Oct 08, 2008 | 8.902 | 8.995 | 8.847 | 8.949 | 14,101 | +0.05(+0.52%) |
Oct 07, 2008 | 8.810 | 9.103 | 8.810 | 8.902 | 4,061 | -0.01(-0.10%) |
Oct 06, 2008 | 8.504 | 9.366 | 8.346 | 8.912 | 9,235 | +0.10(+1.16%) |
Oct 03, 2008 | 9.180 | 9.566 | 8.810 | 8.810 | 7,288 | -0.56(-5.94%) |
Oct 02, 2008 | 9.894 | 9.904 | 9.366 | 9.366 | 2,127 | +0.18(+1.92%) |
Oct 01, 2008 | 9.143 | 9.904 | 9.134 | 9.190 | 5,719 | -0.02(-0.24%) |
Sep 30, 2008 | 9.505 | 9.505 | 9.212 | 9.212 | 2,247 | +0.63(+7.39%) |
Sep 29, 2008 | 9.737 | 10.14 | 8.578 | 8.578 | 4,098 | -1.11(-11.48%) |
Sep 26, 2008 | 9.700 | 10.19 | 9.690 | 9.690 | 1,477 | -0.24(-2.43%) |
Sep 25, 2008 | 9.969 | 9.969 | 9.932 | 9.932 | 215 | +0.19(+2.00%) |
Sep 24, 2008 | 9.922 | 10.63 | 9.737 | 9.737 | 1,620 | +0.00(+0.00%) |
Sep 23, 2008 | 10.41 | 10.48 | 9.681 | 9.737 | 8,905 | -0.70(-6.67%) |
Sep 22, 2008 | 10.65 | 10.66 | 9.579 | 10.43 | 16,965 | +0.14(+1.35%) |
Sep 19, 2008 | 10.20 | 11.04 | 10.11 | 10.29 | 53,269 | +0.21(+2.12%) |
Sep 18, 2008 | 9.459 | 10.39 | 9.459 | 10.08 | 13,035 | +0.53(+5.53%) |
Sep 17, 2008 | 9.551 | 9.551 | 9.551 | 9.551 | 323 | -0.19(-1.90%) |
Sep 16, 2008 | 9.477 | 9.737 | 8.810 | 9.737 | 2,429 | +0.18(+1.86%) |
Sep 15, 2008 | 9.468 | 9.579 | 9.459 | 9.559 | 2,131 | -0.22(-2.29%) |
Sep 12, 2008 | 9.783 | 9.783 | 9.783 | 9.783 | 754 | -0.01(-0.09%) |
Sep 11, 2008 | 9.792 | 9.820 | 9.792 | 9.792 | 1,682 | -0.13(-1.31%) |
Sep 10, 2008 | 9.996 | 9.996 | 9.783 | 9.922 | 3,301 | +0.14(+1.42%) |
Sep 09, 2008 | 10.14 | 10.14 | 9.783 | 9.783 | 6,728 | -0.16(-1.59%) |
Sep 08, 2008 | 10.20 | 10.20 | 9.941 | 9.941 | 1,779 | +0.01(+0.14%) |
Sep 05, 2008 | 9.607 | 10.02 | 9.598 | 9.927 | 5,396 | +0.05(+0.52%) |
Sep 04, 2008 | 10.22 | 10.22 | 9.737 | 9.876 | 1,186 | -0.09(-0.93%) |
Sep 03, 2008 | 9.969 | 9.969 | 9.950 | 9.969 | 1,163 | -0.08(-0.83%) |