Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.729 | 7.892 | 7.425 | 7.758 | 5,731,276 | +0.10(+1.30%) |
Nov 26, 2008 | 7.612 | 7.843 | 7.413 | 7.658 | 14,096,002 | -0.02(-0.30%) |
Nov 25, 2008 | 7.892 | 7.892 | 7.413 | 7.682 | 13,903,623 | +0.06(+0.77%) |
Nov 24, 2008 | 7.068 | 7.793 | 6.676 | 7.623 | 15,240,619 | +0.65(+9.40%) |
Nov 21, 2008 | 6.448 | 7.004 | 6.127 | 6.969 | 29,554,582 | +0.61(+9.66%) |
Nov 20, 2008 | 6.577 | 6.852 | 6.214 | 6.355 | 20,952,304 | -0.32(-4.82%) |
Nov 19, 2008 | 6.998 | 7.325 | 6.571 | 6.676 | 16,241,972 | -0.37(-5.23%) |
Nov 18, 2008 | 7.559 | 7.571 | 6.840 | 7.045 | 22,205,068 | -0.48(-6.37%) |
Nov 17, 2008 | 7.758 | 7.875 | 7.501 | 7.524 | 8,966,256 | -0.36(-4.60%) |
Nov 14, 2008 | 7.816 | 8.477 | 7.439 | 7.886 | 14,968,553 | -0.08(-0.95%) |
Nov 13, 2008 | 7.547 | 8.027 | 7.179 | 7.962 | 19,298,034 | +0.40(+5.34%) |
Nov 12, 2008 | 8.173 | 8.208 | 7.506 | 7.559 | 15,983,461 | -0.97(-11.38%) |
Nov 11, 2008 | 8.874 | 8.910 | 8.302 | 8.530 | 8,277,921 | -0.44(-4.95%) |
Nov 10, 2008 | 9.138 | 9.348 | 8.793 | 8.974 | 8,782,944 | -0.08(-0.90%) |
Nov 07, 2008 | 8.705 | 9.073 | 8.190 | 9.056 | 9,648,001 | +0.44(+5.09%) |
Nov 06, 2008 | 8.974 | 8.974 | 8.395 | 8.617 | 13,011,699 | -0.44(-4.84%) |
Nov 05, 2008 | 8.997 | 9.728 | 8.711 | 9.056 | 16,041,983 | -0.07(-0.77%) |
Nov 04, 2008 | 8.734 | 9.167 | 8.033 | 9.126 | 27,664,366 | +0.50(+5.83%) |
Nov 03, 2008 | 8.915 | 9.290 | 8.541 | 8.623 | 10,147,447 | -0.30(-3.34%) |
Oct 31, 2008 | 8.822 | 9.278 | 8.354 | 8.921 | 15,515,779 | -0.04(-0.39%) |
Oct 30, 2008 | 8.939 | 9.173 | 8.635 | 8.956 | 11,830,426 | +0.22(+2.54%) |
Oct 29, 2008 | 9.518 | 9.728 | 8.646 | 8.734 | 15,790,575 | -0.79(-8.29%) |
Oct 28, 2008 | 7.998 | 9.541 | 7.998 | 9.523 | 18,373,814 | +1.65(+21.03%) |
Oct 27, 2008 | 8.378 | 8.582 | 7.822 | 7.869 | 14,026,016 | -0.63(-7.36%) |
Oct 24, 2008 | 8.220 | 8.763 | 8.038 | 8.494 | 10,614,509 | -0.28(-3.20%) |
Oct 23, 2008 | 8.763 | 8.950 | 8.366 | 8.775 | 22,190,464 | +0.04(+0.40%) |
Oct 22, 2008 | 9.576 | 9.728 | 8.430 | 8.740 | 20,334,026 | -1.05(-10.75%) |
Oct 21, 2008 | 10.64 | 10.64 | 9.278 | 9.792 | 35,193,408 | -2.12(-17.81%) |
Oct 20, 2008 | 11.43 | 11.94 | 10.91 | 11.91 | 8,350,718 | +0.68(+6.09%) |
Oct 17, 2008 | 10.20 | 11.72 | 10.08 | 11.23 | 9,914,646 | +0.01(+0.10%) |
Oct 16, 2008 | 11.13 | 11.50 | 10.28 | 11.22 | 14,867,836 | +0.06(+0.52%) |
Oct 15, 2008 | 12.24 | 12.32 | 11.08 | 11.16 | 10,297,609 | -1.21(-9.78%) |
Oct 14, 2008 | 12.39 | 13.20 | 12.04 | 12.37 | 16,005,749 | +0.42(+3.47%) |
Oct 13, 2008 | 10.83 | 12.03 | 10.38 | 11.96 | 9,149,612 | +1.36(+12.80%) |
Oct 10, 2008 | 10.45 | 11.32 | 9.962 | 10.60 | 16,739,429 | -0.27(-2.53%) |
Oct 09, 2008 | 10.87 | 11.63 | 10.67 | 10.87 | 20,286,402 | -0.02(-0.21%) |
Oct 08, 2008 | 10.42 | 11.31 | 9.652 | 10.90 | 26,411,806 | +0.13(+1.19%) |
Oct 07, 2008 | 11.87 | 12.21 | 10.77 | 10.77 | 19,499,168 | -0.99(-8.45%) |
Oct 06, 2008 | 12.17 | 12.24 | 11.15 | 11.76 | 16,883,360 | -0.65(-5.27%) |
Oct 03, 2008 | 12.96 | 13.37 | 12.38 | 12.42 | 12,576,232 | -0.37(-2.93%) |
Oct 02, 2008 | 13.26 | 13.47 | 12.76 | 12.79 | 10,365,494 | -0.60(-4.45%) |
Oct 01, 2008 | 14.30 | 14.40 | 13.26 | 13.39 | 12,545,570 | -1.03(-7.17%) |
Sep 30, 2008 | 14.07 | 14.45 | 13.77 | 14.42 | 9,311,409 | +0.65(+4.71%) |
Sep 29, 2008 | 14.55 | 14.58 | 13.51 | 13.77 | 11,236,805 | -0.98(-6.62%) |
Sep 26, 2008 | 14.56 | 15.06 | 14.50 | 14.75 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.19 | 15.33 | 14.76 | 14.83 | 6,951,419 | -0.28(-1.86%) |
Sep 24, 2008 | 14.53 | 15.19 | 14.32 | 15.11 | 13,515,818 | +0.58(+4.02%) |
Sep 23, 2008 | 14.67 | 14.98 | 14.52 | 14.53 | 11,235,023 | -0.16(-1.11%) |
Sep 22, 2008 | 14.98 | 15.33 | 14.62 | 14.69 | 8,498,415 | -0.34(-2.29%) |
Sep 19, 2008 | 15.92 | 15.92 | 14.77 | 15.04 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.57 | 14.83 | 13.93 | 14.70 | 24,458,082 | +0.33(+2.32%) |
Sep 17, 2008 | 14.69 | 14.78 | 14.30 | 14.36 | 18,166,342 | -0.53(-3.53%) |
Sep 16, 2008 | 14.80 | 15.14 | 14.40 | 14.89 | 17,535,422 | -0.05(-0.35%) |
Sep 15, 2008 | 14.60 | 15.38 | 14.60 | 14.94 | 11,727,922 | +0.03(+0.20%) |
Sep 12, 2008 | 14.51 | 15.00 | 14.51 | 14.91 | 10,514,395 | +0.15(+0.99%) |
Sep 11, 2008 | 14.83 | 14.83 | 14.58 | 14.77 | 24,422,424 | -0.26(-1.75%) |
Sep 10, 2008 | 15.47 | 15.55 | 14.97 | 15.03 | 14,998,612 | -0.32(-2.09%) |
Sep 09, 2008 | 15.86 | 16.11 | 15.34 | 15.35 | 12,682,376 | -0.57(-3.60%) |
Sep 08, 2008 | 16.02 | 16.21 | 15.69 | 15.92 | 10,117,523 | +0.22(+1.41%) |
Sep 05, 2008 | 15.24 | 15.73 | 15.21 | 15.70 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.94 | 16.22 | 15.39 | 15.39 | 16,956,890 | -0.78(-4.81%) |
Sep 03, 2008 | 16.40 | 16.47 | 16.03 | 16.17 | 8,095,246 | -0.29(-1.78%) |