Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.029 | 9.066 | 8.692 | 8.934 | 2,615,668 | +0.07(+0.77%) |
Nov 26, 2008 | 7.458 | 9.164 | 7.326 | 8.866 | 9,982,548 | +1.25(+16.41%) |
Nov 25, 2008 | 7.911 | 8.020 | 7.412 | 7.616 | 6,889,996 | -0.18(-2.28%) |
Nov 24, 2008 | 7.163 | 7.891 | 6.993 | 7.794 | 4,170,232 | +0.72(+10.14%) |
Nov 21, 2008 | 6.559 | 7.107 | 6.249 | 7.076 | 8,378,197 | +0.66(+10.30%) |
Nov 20, 2008 | 5.981 | 7.065 | 5.664 | 6.415 | 14,356,308 | +0.33(+5.46%) |
Nov 19, 2008 | 6.382 | 6.502 | 6.076 | 6.083 | 7,661,288 | -0.30(-4.73%) |
Nov 18, 2008 | 6.302 | 6.480 | 6.159 | 6.385 | 7,267,190 | +0.09(+1.44%) |
Nov 17, 2008 | 6.521 | 6.668 | 6.295 | 6.295 | 5,249,345 | -0.28(-4.31%) |
Nov 14, 2008 | 6.778 | 6.971 | 6.466 | 6.578 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.306 | 6.959 | 6.011 | 6.959 | 5,671,258 | +0.60(+9.44%) |
Nov 12, 2008 | 6.563 | 6.604 | 6.223 | 6.359 | 4,182,019 | -0.34(-5.13%) |
Nov 11, 2008 | 7.261 | 7.261 | 6.117 | 6.702 | 7,660,745 | -0.68(-9.16%) |
Nov 10, 2008 | 8.100 | 8.213 | 7.284 | 7.378 | 3,864,404 | -0.47(-6.01%) |
Nov 07, 2008 | 7.911 | 8.311 | 7.673 | 7.850 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.609 | 8.787 | 7.801 | 7.835 | 4,583,929 | -0.87(-9.98%) |
Nov 05, 2008 | 9.123 | 9.217 | 8.617 | 8.704 | 3,993,875 | -0.54(-5.84%) |
Nov 04, 2008 | 8.651 | 9.255 | 8.492 | 9.244 | 4,692,662 | +0.74(+8.75%) |
Nov 03, 2008 | 8.628 | 8.825 | 8.424 | 8.500 | 3,352,471 | +0.02(+0.18%) |
Oct 31, 2008 | 7.798 | 8.519 | 7.760 | 8.485 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.621 | 8.874 | 7.726 | 7.850 | 6,956,537 | -0.56(-6.60%) |
Oct 29, 2008 | 7.650 | 8.787 | 7.643 | 8.405 | 9,570,191 | -0.62(-6.82%) |
Oct 28, 2008 | 7.409 | 9.274 | 7.409 | 9.021 | 8,002,618 | +1.68(+22.83%) |
Oct 27, 2008 | 8.100 | 8.100 | 7.344 | 7.344 | 7,905,874 | -0.89(-10.78%) |
Oct 24, 2008 | 7.356 | 8.390 | 7.303 | 8.232 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.353 | 8.500 | 7.522 | 7.937 | 6,057,088 | -0.30(-3.62%) |
Oct 22, 2008 | 8.549 | 8.549 | 7.967 | 8.236 | 4,836,871 | -0.59(-6.64%) |
Oct 21, 2008 | 8.587 | 9.210 | 8.462 | 8.821 | 5,599,980 | +0.25(+2.86%) |
Oct 20, 2008 | 8.281 | 8.828 | 8.217 | 8.575 | 4,111,631 | +0.29(+3.51%) |
Oct 17, 2008 | 8.341 | 8.583 | 7.865 | 8.285 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.047 | 8.205 | 7.224 | 8.013 | 10,740,052 | -0.05(-0.66%) |
Oct 15, 2008 | 9.157 | 9.225 | 8.005 | 8.066 | 6,799,378 | -1.28(-13.66%) |
Oct 14, 2008 | 9.776 | 9.976 | 9.059 | 9.342 | 5,906,832 | -0.41(-4.18%) |
Oct 13, 2008 | 9.485 | 9.750 | 8.979 | 9.750 | 5,817,461 | +0.82(+9.18%) |
Oct 10, 2008 | 8.564 | 10.20 | 7.118 | 8.930 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.939 | 10.06 | 8.961 | 9.157 | 7,007,985 | -0.74(-7.44%) |
Oct 08, 2008 | 9.606 | 10.28 | 9.497 | 9.893 | 6,012,120 | -0.11(-1.13%) |
Oct 07, 2008 | 10.68 | 10.82 | 9.939 | 10.01 | 7,661,457 | -0.48(-4.54%) |
Oct 06, 2008 | 10.12 | 10.48 | 9.142 | 10.48 | 7,991,165 | -0.03(-0.29%) |
Oct 03, 2008 | 10.80 | 11.20 | 10.46 | 10.51 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.58 | 11.63 | 10.68 | 10.76 | 5,513,733 | -0.93(-7.98%) |
Oct 01, 2008 | 12.34 | 12.34 | 11.43 | 11.69 | 3,637,632 | -0.68(-5.49%) |
Sep 30, 2008 | 12.07 | 12.46 | 12.01 | 12.37 | 3,927,864 | +0.46(+3.87%) |
Sep 29, 2008 | 12.28 | 12.28 | 11.64 | 11.91 | 6,601,949 | -0.34(-2.80%) |
Sep 26, 2008 | 11.92 | 12.45 | 11.87 | 12.26 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.46 | 12.53 | 12.09 | 12.20 | 5,994,768 | -0.20(-1.58%) |
Sep 24, 2008 | 13.30 | 13.32 | 12.31 | 12.40 | 3,754,932 | -0.84(-6.36%) |
Sep 23, 2008 | 13.69 | 13.69 | 13.04 | 13.24 | 2,777,624 | -0.39(-2.88%) |
Sep 22, 2008 | 14.21 | 14.54 | 13.59 | 13.64 | 2,899,132 | -0.79(-5.47%) |
Sep 19, 2008 | 14.42 | 15.06 | 14.16 | 14.42 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.78 | 14.15 | 13.61 | 13.89 | 6,641,988 | +0.33(+2.42%) |
Sep 17, 2008 | 14.02 | 14.25 | 13.16 | 13.56 | 3,920,913 | -0.73(-5.10%) |
Sep 16, 2008 | 13.61 | 14.30 | 13.07 | 14.29 | 4,030,032 | +0.36(+2.60%) |
Sep 15, 2008 | 15.10 | 15.43 | 13.63 | 13.93 | 5,928,448 | -1.65(-10.59%) |
Sep 12, 2008 | 14.81 | 15.65 | 14.64 | 15.58 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.37 | 14.96 | 14.21 | 14.96 | 2,251,170 | +0.33(+2.27%) |
Sep 10, 2008 | 14.42 | 14.72 | 14.17 | 14.62 | 2,008,713 | +0.32(+2.27%) |
Sep 09, 2008 | 14.92 | 14.93 | 14.25 | 14.30 | 2,573,240 | -0.53(-3.56%) |
Sep 08, 2008 | 15.53 | 15.53 | 14.60 | 14.83 | 3,493,428 | +0.10(+0.69%) |
Sep 05, 2008 | 14.72 | 14.84 | 14.37 | 14.73 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.87 | 15.11 | 14.79 | 14.92 | 2,108,611 | -0.14(-0.93%) |
Sep 03, 2008 | 15.46 | 15.46 | 14.94 | 15.06 | 3,162,894 | -0.40(-2.56%) |