Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.115 | 6.363 | 6.086 | 6.360 | 3,885,041 | +0.18(+2.95%) |
Nov 26, 2008 | 5.860 | 6.227 | 5.659 | 6.178 | 9,529,670 | +0.31(+5.37%) |
Nov 25, 2008 | 6.073 | 6.197 | 5.634 | 5.863 | 11,062,554 | -0.12(-2.07%) |
Nov 24, 2008 | 5.724 | 6.098 | 5.396 | 5.988 | 11,989,152 | +0.44(+7.91%) |
Nov 21, 2008 | 5.666 | 5.914 | 5.212 | 5.549 | 13,242,494 | -0.05(-0.85%) |
Nov 20, 2008 | 6.382 | 6.382 | 5.533 | 5.596 | 12,239,864 | -0.95(-14.46%) |
Nov 19, 2008 | 6.881 | 6.950 | 6.520 | 6.542 | 7,833,493 | -0.49(-7.01%) |
Nov 18, 2008 | 7.214 | 7.377 | 6.853 | 7.035 | 7,854,486 | -0.15(-2.11%) |
Nov 17, 2008 | 7.202 | 7.279 | 6.998 | 7.187 | 7,717,025 | -0.10(-1.33%) |
Nov 14, 2008 | 7.326 | 7.549 | 7.248 | 7.284 | 0 | -0.31(-4.03%) |
Nov 13, 2008 | 7.093 | 7.605 | 6.887 | 7.590 | 11,493,936 | +0.58(+8.25%) |
Nov 12, 2008 | 7.449 | 7.525 | 6.937 | 7.012 | 6,059,432 | -0.58(-7.68%) |
Nov 11, 2008 | 7.776 | 7.888 | 7.558 | 7.595 | 4,758,294 | -0.21(-2.64%) |
Nov 10, 2008 | 8.053 | 8.127 | 7.740 | 7.801 | 3,396,727 | -0.09(-1.10%) |
Nov 07, 2008 | 7.874 | 8.030 | 7.825 | 7.888 | 6,932,720 | +0.15(+1.96%) |
Nov 06, 2008 | 7.962 | 8.007 | 7.673 | 7.736 | 3,627,010 | -0.30(-3.68%) |
Nov 05, 2008 | 8.422 | 8.422 | 8.015 | 8.032 | 7,800,806 | -0.47(-5.52%) |
Nov 04, 2008 | 8.053 | 8.502 | 7.923 | 8.502 | 3,568,797 | +0.62(+7.81%) |
Nov 03, 2008 | 7.802 | 7.915 | 7.622 | 7.886 | 1,962,738 | +0.18(+2.29%) |
Oct 31, 2008 | 7.622 | 7.857 | 7.403 | 7.709 | 6,007,310 | -0.11(-1.37%) |
Oct 30, 2008 | 7.654 | 7.838 | 7.542 | 7.816 | 7,845,691 | +0.45(+6.17%) |
Oct 29, 2008 | 7.134 | 7.653 | 7.046 | 7.362 | 4,133,684 | +0.36(+5.15%) |
Oct 28, 2008 | 6.785 | 7.022 | 6.455 | 7.001 | 5,073,633 | +0.49(+7.58%) |
Oct 27, 2008 | 6.950 | 7.180 | 6.476 | 6.508 | 4,284,125 | -0.40(-5.79%) |
Oct 24, 2008 | 6.930 | 7.374 | 6.670 | 6.908 | 6,931,827 | -0.61(-8.12%) |
Oct 23, 2008 | 7.518 | 7.524 | 7.100 | 7.518 | 6,314,359 | +0.09(+1.14%) |
Oct 22, 2008 | 7.692 | 7.767 | 7.279 | 7.433 | 4,455,201 | -0.62(-7.65%) |
Oct 21, 2008 | 8.464 | 8.530 | 8.008 | 8.049 | 6,301,766 | -0.69(-7.88%) |
Oct 20, 2008 | 8.420 | 8.738 | 8.207 | 8.738 | 2,984,163 | +0.44(+5.27%) |
Oct 17, 2008 | 7.726 | 8.639 | 7.663 | 8.301 | 0 | +0.41(+5.22%) |
Oct 16, 2008 | 7.825 | 7.899 | 7.433 | 7.889 | 5,609,690 | +0.16(+2.05%) |
Oct 15, 2008 | 7.804 | 8.223 | 7.692 | 7.731 | 4,565,972 | -0.35(-4.32%) |
Oct 14, 2008 | 8.599 | 8.721 | 7.478 | 8.080 | 6,086,581 | -0.34(-3.98%) |
Oct 13, 2008 | 7.527 | 8.597 | 7.401 | 8.415 | 2,431,281 | +1.13(+15.45%) |
Oct 10, 2008 | 7.112 | 7.328 | 6.824 | 7.289 | 5,283,263 | -0.30(-3.92%) |
Oct 09, 2008 | 8.536 | 8.667 | 7.367 | 7.586 | 6,726,576 | -0.85(-10.12%) |
Oct 08, 2008 | 8.471 | 8.658 | 7.976 | 8.440 | 2,008,729 | +0.04(+0.49%) |
Oct 07, 2008 | 8.893 | 9.022 | 8.398 | 8.400 | 1,362,631 | -0.61(-6.74%) |
Oct 06, 2008 | 8.655 | 9.131 | 8.260 | 9.007 | 1,993,379 | -0.20(-2.14%) |
Oct 03, 2008 | 9.378 | 9.621 | 9.204 | 9.204 | 0 | +0.11(+1.20%) |
Oct 02, 2008 | 9.832 | 9.832 | 9.095 | 9.095 | 1,425,053 | -0.52(-5.40%) |
Oct 01, 2008 | 9.786 | 9.794 | 9.575 | 9.614 | 1,018,080 | -0.42(-4.20%) |
Sep 30, 2008 | 9.704 | 10.04 | 9.355 | 10.04 | 776,786 | +0.62(+6.61%) |
Sep 29, 2008 | 10.62 | 10.62 | 9.185 | 9.413 | 1,297,222 | -0.95(-9.13%) |
Sep 26, 2008 | 10.25 | 10.40 | 10.03 | 10.36 | 0 | -0.06(-0.60%) |
Sep 25, 2008 | 10.32 | 10.43 | 10.20 | 10.42 | 510,930 | +0.02(+0.18%) |
Sep 24, 2008 | 10.25 | 10.43 | 10.21 | 10.40 | 654,434 | +0.15(+1.43%) |
Sep 23, 2008 | 10.31 | 10.46 | 9.953 | 10.26 | 1,554,730 | +0.28(+2.85%) |
Sep 22, 2008 | 10.01 | 10.49 | 9.878 | 9.973 | 2,219,770 | -0.16(-1.63%) |
Sep 19, 2008 | 10.46 | 10.70 | 9.822 | 10.14 | 0 | +0.74(+7.89%) |
Sep 18, 2008 | 9.007 | 9.609 | 8.869 | 9.396 | 10,224,116 | +0.53(+6.01%) |
Sep 17, 2008 | 9.420 | 9.466 | 8.701 | 8.864 | 6,144,535 | -0.72(-7.54%) |
Sep 16, 2008 | 9.503 | 9.694 | 8.507 | 9.587 | 7,398,606 | -0.13(-1.35%) |
Sep 15, 2008 | 9.772 | 9.942 | 9.706 | 9.718 | 4,175,518 | -0.60(-5.77%) |
Sep 12, 2008 | 10.08 | 10.37 | 10.05 | 10.31 | 0 | +0.16(+1.59%) |
Sep 11, 2008 | 10.15 | 10.17 | 9.852 | 10.15 | 3,865,164 | -0.19(-1.84%) |
Sep 10, 2008 | 10.18 | 10.44 | 9.981 | 10.34 | 3,062,352 | +0.26(+2.55%) |
Sep 09, 2008 | 10.13 | 10.49 | 10.02 | 10.09 | 5,586,062 | -0.27(-2.63%) |
Sep 08, 2008 | 10.43 | 10.57 | 10.15 | 10.36 | 5,292,417 | +0.36(+3.57%) |
Sep 05, 2008 | 9.997 | 10.03 | 9.719 | 10.00 | 0 | -0.02(-0.17%) |
Sep 04, 2008 | 10.22 | 10.33 | 9.998 | 10.02 | 2,201,880 | -0.28(-2.69%) |
Sep 03, 2008 | 10.19 | 10.33 | 10.07 | 10.29 | 2,395,284 | +0.16(+1.56%) |