Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.994 | 7.237 | 6.813 | 7.096 | 3,118,097 | +0.10(+1.37%) |
Nov 26, 2008 | 5.892 | 7.022 | 5.892 | 7.000 | 5,739,179 | +0.69(+10.93%) |
Nov 25, 2008 | 6.525 | 6.711 | 5.886 | 6.310 | 8,176,582 | -0.19(-2.96%) |
Nov 24, 2008 | 5.541 | 6.587 | 5.445 | 6.502 | 7,991,629 | +1.27(+24.19%) |
Nov 21, 2008 | 5.043 | 5.371 | 4.721 | 5.236 | 9,427,259 | +0.24(+4.75%) |
Nov 20, 2008 | 5.439 | 5.869 | 4.925 | 4.998 | 11,093,055 | -0.59(-10.62%) |
Nov 19, 2008 | 6.304 | 6.338 | 5.496 | 5.592 | 8,602,478 | -0.71(-11.30%) |
Nov 18, 2008 | 6.355 | 6.434 | 6.005 | 6.304 | 8,101,500 | +0.19(+3.05%) |
Nov 17, 2008 | 6.740 | 6.836 | 6.095 | 6.118 | 8,301,073 | -0.64(-9.53%) |
Nov 14, 2008 | 7.316 | 7.718 | 6.717 | 6.762 | 5,983,569 | -0.72(-9.67%) |
Nov 13, 2008 | 6.655 | 7.526 | 6.231 | 7.486 | 9,771,501 | +0.94(+14.43%) |
Nov 12, 2008 | 6.943 | 7.118 | 6.434 | 6.542 | 4,912,211 | -0.58(-8.10%) |
Nov 11, 2008 | 7.090 | 7.384 | 6.740 | 7.118 | 5,046,739 | -0.07(-0.94%) |
Nov 10, 2008 | 7.837 | 8.255 | 7.045 | 7.186 | 4,233,492 | -0.83(-10.30%) |
Nov 07, 2008 | 7.396 | 8.040 | 7.384 | 8.012 | 5,173,586 | +0.66(+8.92%) |
Nov 06, 2008 | 8.170 | 8.323 | 7.022 | 7.356 | 8,883,704 | -0.89(-10.77%) |
Nov 05, 2008 | 8.922 | 9.380 | 8.159 | 8.244 | 5,565,324 | -0.87(-9.50%) |
Nov 04, 2008 | 8.481 | 9.148 | 8.283 | 9.109 | 8,331,196 | +0.93(+11.33%) |
Nov 03, 2008 | 8.334 | 8.436 | 8.029 | 8.181 | 3,964,771 | -0.25(-2.95%) |
Oct 31, 2008 | 7.950 | 8.549 | 7.723 | 8.430 | 9,482,235 | +0.31(+3.76%) |
Oct 30, 2008 | 8.181 | 8.786 | 7.967 | 8.125 | 9,351,586 | +0.13(+1.63%) |
Oct 29, 2008 | 7.944 | 8.572 | 7.062 | 7.995 | 12,179,033 | +0.05(+0.57%) |
Oct 28, 2008 | 6.293 | 7.950 | 6.253 | 7.950 | 12,009,990 | +1.74(+28.05%) |
Oct 27, 2008 | 5.942 | 6.576 | 5.942 | 6.208 | 6,079,785 | -0.08(-1.35%) |
Oct 24, 2008 | 6.033 | 6.700 | 5.767 | 6.293 | 5,723,647 | -0.27(-4.05%) |
Oct 23, 2008 | 7.005 | 7.192 | 6.084 | 6.559 | 9,824,811 | -0.47(-6.68%) |
Oct 22, 2008 | 7.904 | 7.904 | 6.892 | 7.028 | 7,164,855 | -1.07(-13.26%) |
Oct 21, 2008 | 8.227 | 8.792 | 8.046 | 8.102 | 3,934,416 | -0.29(-3.44%) |
Oct 20, 2008 | 8.091 | 8.532 | 8.046 | 8.391 | 3,667,322 | +0.11(+1.30%) |
Oct 17, 2008 | 8.187 | 8.900 | 7.927 | 8.283 | 5,765,265 | -0.14(-1.61%) |
Oct 16, 2008 | 8.385 | 8.611 | 6.955 | 8.419 | 11,286,238 | +0.15(+1.78%) |
Oct 15, 2008 | 9.143 | 9.635 | 8.181 | 8.272 | 9,312,973 | -1.32(-13.79%) |
Oct 14, 2008 | 9.674 | 10.88 | 9.482 | 9.595 | 10,573,407 | +0.25(+2.66%) |
Oct 13, 2008 | 8.713 | 9.499 | 7.701 | 9.346 | 11,472,595 | +1.26(+15.59%) |
Oct 10, 2008 | 7.130 | 8.543 | 6.700 | 8.085 | 18,440,780 | +0.74(+10.00%) |
Oct 09, 2008 | 9.244 | 9.476 | 6.988 | 7.350 | 10,544,380 | -1.78(-19.50%) |
Oct 08, 2008 | 9.629 | 10.18 | 8.820 | 9.131 | 5,870,600 | -0.76(-7.71%) |
Oct 07, 2008 | 11.71 | 11.94 | 9.895 | 9.895 | 5,427,491 | -1.81(-15.50%) |
Oct 06, 2008 | 11.29 | 13.00 | 9.154 | 11.71 | 7,878,020 | +0.19(+1.62%) |
Oct 03, 2008 | 12.00 | 13.00 | 11.05 | 11.52 | 4,435,603 | -0.17(-1.45%) |
Oct 02, 2008 | 11.50 | 12.27 | 11.25 | 11.69 | 5,802,399 | -0.22(-1.85%) |
Oct 01, 2008 | 11.87 | 12.07 | 10.69 | 11.91 | 9,191,202 | +0.05(+0.43%) |
Sep 30, 2008 | 11.99 | 12.45 | 11.70 | 11.86 | 6,091,025 | +0.15(+1.30%) |
Sep 29, 2008 | 14.31 | 14.56 | 11.71 | 11.71 | 7,236,588 | -2.62(-18.27%) |
Sep 26, 2008 | 13.35 | 14.93 | 12.55 | 14.33 | 0 | +0.84(+6.20%) |
Sep 25, 2008 | 13.99 | 14.14 | 13.02 | 13.49 | 4,433,741 | -0.04(-0.29%) |
Sep 24, 2008 | 13.30 | 14.06 | 13.27 | 13.53 | 3,754,696 | +0.21(+1.61%) |
Sep 23, 2008 | 13.02 | 14.20 | 13.02 | 13.32 | 4,088,689 | -0.47(-3.40%) |
Sep 22, 2008 | 14.60 | 14.80 | 12.81 | 13.78 | 9,796,488 | -1.48(-9.70%) |
Sep 19, 2008 | 15.41 | 16.40 | 13.58 | 15.27 | 0 | +1.72(+12.69%) |
Sep 18, 2008 | 13.82 | 13.87 | 10.73 | 13.55 | 19,559,458 | +0.67(+5.18%) |
Sep 17, 2008 | 13.59 | 13.83 | 12.28 | 12.88 | 13,774,301 | -0.81(-5.95%) |
Sep 16, 2008 | 12.95 | 13.90 | 12.59 | 13.69 | 8,853,651 | +0.57(+4.35%) |
Sep 15, 2008 | 13.82 | 14.38 | 13.12 | 13.12 | 10,724,250 | -0.93(-6.60%) |
Sep 12, 2008 | 13.91 | 14.28 | 12.97 | 14.05 | 5,772,803 | +0.14(+1.02%) |
Sep 11, 2008 | 13.58 | 14.11 | 12.80 | 13.91 | 9,159,694 | +0.25(+1.86%) |
Sep 10, 2008 | 13.49 | 14.01 | 13.07 | 13.65 | 7,930,250 | +0.23(+1.73%) |
Sep 09, 2008 | 14.68 | 14.88 | 13.41 | 13.42 | 11,439,649 | -1.31(-8.87%) |
Sep 08, 2008 | 15.25 | 15.27 | 14.07 | 14.73 | 9,860,999 | +0.27(+1.84%) |
Sep 05, 2008 | 13.88 | 14.47 | 13.55 | 14.46 | 0 | +0.41(+2.90%) |
Sep 04, 2008 | 14.06 | 14.50 | 13.97 | 14.06 | 10,228,465 | -0.46(-3.19%) |
Sep 03, 2008 | 14.42 | 14.59 | 14.22 | 14.52 | 8,296,564 | -0.03(-0.23%) |