Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.127 | 8.659 | 7.834 | 8.659 | 581,332 | +0.42(+5.05%) |
Nov 26, 2008 | 7.118 | 8.243 | 7.041 | 8.243 | 1,450,664 | +0.83(+11.23%) |
Nov 25, 2008 | 6.949 | 7.565 | 6.340 | 7.411 | 1,729,596 | +0.62(+9.19%) |
Nov 24, 2008 | 5.392 | 7.056 | 4.730 | 6.787 | 2,751,840 | +1.69(+33.28%) |
Nov 21, 2008 | 5.392 | 5.392 | 4.229 | 5.092 | 1,889,788 | +0.38(+8.01%) |
Nov 20, 2008 | 5.315 | 5.562 | 4.661 | 4.715 | 1,563,169 | -0.67(-12.45%) |
Nov 19, 2008 | 6.286 | 6.301 | 5.269 | 5.385 | 1,360,369 | -1.02(-15.88%) |
Nov 18, 2008 | 6.548 | 6.756 | 5.785 | 6.402 | 1,459,814 | -0.14(-2.12%) |
Nov 17, 2008 | 6.417 | 6.648 | 6.186 | 6.540 | 1,631,605 | +0.03(+0.47%) |
Nov 14, 2008 | 7.326 | 7.626 | 6.502 | 6.509 | 3,348,559 | +0.27(+4.32%) |
Nov 13, 2008 | 6.101 | 6.294 | 5.023 | 6.240 | 2,113,580 | +0.25(+4.11%) |
Nov 12, 2008 | 6.563 | 6.764 | 5.970 | 5.993 | 732,756 | -0.72(-10.68%) |
Nov 11, 2008 | 6.471 | 6.902 | 6.147 | 6.710 | 740,657 | +0.12(+1.87%) |
Nov 10, 2008 | 7.542 | 7.719 | 6.556 | 6.586 | 892,940 | -0.85(-11.40%) |
Nov 07, 2008 | 6.663 | 7.750 | 6.663 | 7.434 | 1,308,283 | +0.65(+9.66%) |
Nov 06, 2008 | 7.650 | 7.727 | 6.779 | 6.779 | 1,064,248 | -0.90(-11.74%) |
Nov 05, 2008 | 8.481 | 8.767 | 7.534 | 7.680 | 1,074,156 | -0.96(-11.14%) |
Nov 04, 2008 | 8.143 | 8.720 | 7.958 | 8.643 | 1,066,220 | +0.56(+6.96%) |
Nov 03, 2008 | 8.543 | 8.705 | 7.996 | 8.081 | 705,740 | -0.57(-6.59%) |
Oct 31, 2008 | 7.318 | 8.651 | 7.110 | 8.651 | 1,377,407 | +1.26(+17.10%) |
Oct 30, 2008 | 7.472 | 7.495 | 6.717 | 7.388 | 1,091,828 | +0.13(+1.80%) |
Oct 29, 2008 | 6.625 | 8.127 | 6.625 | 7.257 | 1,449,462 | +0.36(+5.25%) |
Oct 28, 2008 | 6.301 | 6.933 | 5.701 | 6.895 | 2,733,564 | +0.81(+13.29%) |
Oct 27, 2008 | 6.471 | 6.733 | 6.039 | 6.086 | 1,474,317 | -0.56(-8.46%) |
Oct 24, 2008 | 6.933 | 7.788 | 6.640 | 6.648 | 1,890,521 | -1.02(-13.35%) |
Oct 23, 2008 | 8.366 | 8.458 | 7.118 | 7.673 | 1,366,837 | -0.59(-7.18%) |
Oct 22, 2008 | 8.743 | 8.905 | 8.012 | 8.266 | 818,054 | -0.70(-7.82%) |
Oct 21, 2008 | 8.790 | 9.206 | 8.705 | 8.967 | 1,400,635 | -0.02(-0.17%) |
Oct 20, 2008 | 9.306 | 9.475 | 8.497 | 8.982 | 1,055,295 | -0.25(-2.67%) |
Oct 17, 2008 | 9.013 | 9.806 | 8.497 | 9.229 | 2,423,494 | -0.02(-0.17%) |
Oct 16, 2008 | 8.428 | 9.437 | 7.395 | 9.244 | 2,634,315 | +0.89(+10.60%) |
Oct 15, 2008 | 9.575 | 9.745 | 8.358 | 8.358 | 773,197 | -1.62(-16.22%) |
Oct 14, 2008 | 10.01 | 10.34 | 8.805 | 9.976 | 1,138,925 | +0.05(+0.54%) |
Oct 13, 2008 | 8.636 | 10.28 | 8.320 | 9.922 | 1,210,610 | +2.03(+25.66%) |
Oct 10, 2008 | 6.163 | 8.389 | 5.392 | 7.896 | 2,386,555 | +0.42(+5.67%) |
Oct 09, 2008 | 8.312 | 8.805 | 7.195 | 7.472 | 2,056,524 | -1.00(-11.82%) |
Oct 08, 2008 | 8.112 | 9.236 | 7.780 | 8.474 | 1,615,282 | +0.00(+0.00%) |
Oct 07, 2008 | 9.021 | 9.853 | 8.366 | 8.474 | 2,225,125 | -0.81(-8.71%) |
Oct 06, 2008 | 10.78 | 11.59 | 8.559 | 9.283 | 2,056,541 | -2.23(-19.34%) |
Oct 03, 2008 | 12.13 | 12.33 | 11.15 | 11.51 | 1,000,993 | -0.47(-3.92%) |
Oct 02, 2008 | 12.43 | 12.56 | 11.73 | 11.98 | 1,437,206 | -0.47(-3.78%) |
Oct 01, 2008 | 12.52 | 12.83 | 11.96 | 12.45 | 528,708 | -0.08(-0.61%) |
Sep 30, 2008 | 12.32 | 12.56 | 11.80 | 12.53 | 824,595 | +0.45(+3.70%) |
Sep 29, 2008 | 12.71 | 13.75 | 11.44 | 12.08 | 1,790,538 | -1.60(-11.71%) |
Sep 26, 2008 | 11.81 | 13.85 | 11.63 | 13.68 | 0 | +0.05(+0.40%) |
Sep 25, 2008 | 13.56 | 14.54 | 13.48 | 13.63 | 956,623 | +0.21(+1.55%) |
Sep 24, 2008 | 12.71 | 13.67 | 12.21 | 13.42 | 1,964,467 | +0.86(+6.87%) |
Sep 23, 2008 | 13.10 | 14.38 | 12.02 | 12.56 | 1,094,363 | -0.49(-3.78%) |
Sep 22, 2008 | 15.45 | 15.90 | 12.98 | 13.05 | 1,533,853 | -1.97(-13.13%) |
Sep 19, 2008 | 14.33 | 15.79 | 12.48 | 15.02 | 0 | +4.06(+37.03%) |
Sep 18, 2008 | 10.31 | 12.78 | 9.583 | 10.96 | 5,353,376 | +0.92(+9.13%) |
Sep 17, 2008 | 11.44 | 11.94 | 8.928 | 10.05 | 3,284,426 | -1.78(-15.05%) |
Sep 16, 2008 | 11.79 | 12.33 | 11.35 | 11.82 | 3,442,716 | -0.39(-3.22%) |
Sep 15, 2008 | 12.52 | 14.22 | 11.92 | 12.22 | 3,102,163 | -1.93(-13.66%) |
Sep 12, 2008 | 13.94 | 14.45 | 13.56 | 14.15 | 1,291,544 | +0.00(+0.00%) |
Sep 11, 2008 | 14.04 | 14.19 | 13.33 | 14.15 | 1,449,372 | -0.02(-0.11%) |
Sep 10, 2008 | 15.21 | 15.39 | 13.37 | 14.17 | 2,881,621 | -0.83(-5.55%) |
Sep 09, 2008 | 15.41 | 15.53 | 14.74 | 15.00 | 7,976,451 | -0.42(-2.75%) |
Sep 08, 2008 | 15.01 | 15.78 | 14.32 | 15.42 | 3,537,868 | +1.28(+9.04%) |
Sep 05, 2008 | 13.20 | 14.23 | 13.20 | 14.14 | 0 | +0.28(+2.00%) |
Sep 04, 2008 | 14.07 | 14.48 | 13.56 | 13.87 | 2,077,080 | -0.12(-0.88%) |
Sep 03, 2008 | 13.47 | 14.21 | 13.17 | 13.99 | 4,041,088 | +0.69(+5.21%) |