Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.949 | 8.104 | 7.723 | 8.065 | 1,488,758 | +0.21(+2.67%) |
Nov 26, 2008 | 7.529 | 7.966 | 7.441 | 7.855 | 3,298,865 | +0.22(+2.82%) |
Nov 25, 2008 | 7.811 | 7.999 | 7.330 | 7.640 | 5,041,149 | -0.19(-2.47%) |
Nov 24, 2008 | 7.397 | 8.010 | 7.242 | 7.833 | 4,883,970 | +0.58(+8.00%) |
Nov 21, 2008 | 6.888 | 7.325 | 6.645 | 7.253 | 6,466,495 | +0.49(+7.27%) |
Nov 20, 2008 | 7.513 | 7.546 | 6.717 | 6.761 | 6,558,193 | -0.68(-9.20%) |
Nov 19, 2008 | 8.164 | 8.225 | 7.369 | 7.446 | 4,493,339 | -0.67(-8.24%) |
Nov 18, 2008 | 7.899 | 8.275 | 7.872 | 8.115 | 3,525,914 | +0.18(+2.23%) |
Nov 17, 2008 | 8.109 | 8.209 | 7.855 | 7.938 | 2,035,525 | -0.28(-3.43%) |
Nov 14, 2008 | 8.325 | 8.722 | 8.010 | 8.220 | 0 | -0.33(-3.88%) |
Nov 13, 2008 | 8.126 | 8.551 | 7.673 | 8.551 | 5,379,167 | +0.52(+6.46%) |
Nov 12, 2008 | 8.314 | 8.463 | 7.999 | 8.032 | 3,320,552 | -0.43(-5.09%) |
Nov 11, 2008 | 8.540 | 8.686 | 8.347 | 8.463 | 3,996,892 | -0.13(-1.48%) |
Nov 10, 2008 | 9.153 | 9.302 | 8.457 | 8.590 | 3,764,419 | -0.41(-4.60%) |
Nov 07, 2008 | 8.949 | 9.153 | 8.789 | 9.004 | 3,166,513 | +0.04(+0.43%) |
Nov 06, 2008 | 9.197 | 9.424 | 8.905 | 8.965 | 3,121,133 | -0.31(-3.34%) |
Nov 05, 2008 | 9.684 | 9.816 | 9.253 | 9.275 | 2,735,502 | -0.52(-5.36%) |
Nov 04, 2008 | 9.805 | 9.927 | 9.507 | 9.800 | 2,480,096 | +0.26(+2.72%) |
Nov 03, 2008 | 9.601 | 9.761 | 9.385 | 9.540 | 3,073,077 | -0.05(-0.52%) |
Oct 31, 2008 | 9.297 | 9.766 | 9.065 | 9.590 | 5,227,677 | +0.24(+2.54%) |
Oct 30, 2008 | 9.076 | 9.363 | 9.076 | 9.352 | 4,772,152 | +0.53(+6.01%) |
Oct 29, 2008 | 8.976 | 9.286 | 8.816 | 8.822 | 4,912,876 | -0.17(-1.84%) |
Oct 28, 2008 | 8.209 | 9.010 | 8.093 | 8.988 | 7,746,672 | +0.93(+11.51%) |
Oct 27, 2008 | 8.474 | 8.617 | 8.060 | 8.060 | 7,416,791 | -0.62(-7.13%) |
Oct 24, 2008 | 8.457 | 8.916 | 8.297 | 8.678 | 5,503,539 | -0.24(-2.66%) |
Oct 23, 2008 | 8.877 | 9.065 | 8.308 | 8.916 | 5,852,673 | +0.06(+0.69%) |
Oct 22, 2008 | 8.949 | 9.231 | 8.651 | 8.855 | 5,880,714 | -0.36(-3.90%) |
Oct 21, 2008 | 9.407 | 9.772 | 9.153 | 9.214 | 3,393,655 | -0.31(-3.30%) |
Oct 20, 2008 | 9.070 | 9.551 | 8.866 | 9.529 | 6,385,610 | +0.53(+5.89%) |
Oct 17, 2008 | 10.16 | 10.16 | 8.148 | 8.999 | 17,104,366 | -1.26(-12.28%) |
Oct 16, 2008 | 9.496 | 10.31 | 9.153 | 10.26 | 7,262,557 | +0.64(+6.66%) |
Oct 15, 2008 | 9.899 | 10.23 | 9.551 | 9.617 | 7,433,147 | -0.50(-4.97%) |
Oct 14, 2008 | 10.37 | 10.60 | 9.838 | 10.12 | 8,073,441 | -0.04(-0.38%) |
Oct 13, 2008 | 10.24 | 10.51 | 9.777 | 10.16 | 4,337,819 | +0.41(+4.19%) |
Oct 10, 2008 | 8.943 | 10.00 | 8.711 | 9.750 | 0 | +0.39(+4.19%) |
Oct 09, 2008 | 10.28 | 10.56 | 9.358 | 9.358 | 8,702,551 | -0.94(-9.17%) |
Oct 08, 2008 | 9.860 | 10.72 | 9.777 | 10.30 | 7,162,627 | +0.12(+1.19%) |
Oct 07, 2008 | 11.05 | 11.05 | 10.16 | 10.18 | 10,281,726 | -0.76(-6.92%) |
Oct 06, 2008 | 10.76 | 10.94 | 10.14 | 10.94 | 9,916,810 | -0.10(-0.90%) |
Oct 03, 2008 | 11.38 | 12.06 | 10.98 | 11.04 | 0 | -0.69(-5.84%) |
Oct 02, 2008 | 12.38 | 12.68 | 11.64 | 11.72 | 5,399,030 | -0.73(-5.90%) |
Oct 01, 2008 | 11.88 | 12.65 | 11.82 | 12.46 | 6,153,826 | +0.42(+3.49%) |
Sep 30, 2008 | 12.04 | 12.29 | 11.80 | 12.04 | 4,720,276 | +0.16(+1.35%) |
Sep 29, 2008 | 12.11 | 12.48 | 11.75 | 11.88 | 5,152,802 | -0.43(-3.50%) |
Sep 26, 2008 | 12.49 | 12.56 | 12.26 | 12.31 | 0 | -0.23(-1.81%) |
Sep 25, 2008 | 12.50 | 12.62 | 12.40 | 12.53 | 5,343,155 | +0.18(+1.48%) |
Sep 24, 2008 | 12.34 | 12.55 | 12.29 | 12.35 | 7,276,861 | +0.06(+0.49%) |
Sep 23, 2008 | 12.72 | 12.74 | 12.20 | 12.29 | 4,194,468 | -0.41(-3.26%) |
Sep 22, 2008 | 13.21 | 13.21 | 12.64 | 12.71 | 4,077,236 | -0.54(-4.09%) |
Sep 19, 2008 | 13.51 | 13.59 | 12.99 | 13.25 | 0 | +0.20(+1.57%) |
Sep 18, 2008 | 12.55 | 13.25 | 12.13 | 13.04 | 10,752,468 | +0.77(+6.26%) |
Sep 17, 2008 | 12.64 | 12.92 | 12.26 | 12.27 | 4,976,852 | -0.56(-4.35%) |
Sep 16, 2008 | 12.56 | 12.84 | 12.09 | 12.83 | 8,267,416 | +0.33(+2.61%) |
Sep 15, 2008 | 12.54 | 13.15 | 12.24 | 12.51 | 5,296,037 | -0.45(-3.45%) |
Sep 12, 2008 | 12.92 | 13.02 | 12.78 | 12.95 | 5,741,559 | +0.04(+0.34%) |
Sep 11, 2008 | 12.62 | 12.98 | 12.46 | 12.91 | 6,742,292 | +0.00(+0.00%) |
Sep 10, 2008 | 12.69 | 12.99 | 12.62 | 12.91 | 6,343,329 | +0.28(+2.19%) |
Sep 09, 2008 | 12.93 | 13.04 | 12.52 | 12.63 | 8,801,273 | -0.20(-1.59%) |
Sep 08, 2008 | 12.69 | 13.01 | 12.64 | 12.84 | 11,423,253 | +0.36(+2.92%) |
Sep 05, 2008 | 12.34 | 12.52 | 12.09 | 12.47 | 0 | +0.02(+0.13%) |
Sep 04, 2008 | 12.53 | 12.65 | 12.36 | 12.46 | 4,898,090 | -0.19(-1.49%) |
Sep 03, 2008 | 12.48 | 12.67 | 12.35 | 12.64 | 5,172,207 | +0.18(+1.42%) |