Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.161 | 8.367 | 8.001 | 8.367 | 3,178,116 | +0.16(+1.89%) |
Nov 26, 2008 | 7.649 | 8.337 | 7.556 | 8.212 | 7,525,277 | +0.45(+5.75%) |
Nov 25, 2008 | 7.540 | 7.841 | 7.387 | 7.766 | 11,560,883 | +0.38(+5.13%) |
Nov 24, 2008 | 6.953 | 7.543 | 6.767 | 7.387 | 7,060,949 | +0.54(+7.85%) |
Nov 21, 2008 | 6.495 | 6.860 | 6.287 | 6.849 | 8,236,498 | +0.45(+7.11%) |
Nov 20, 2008 | 6.383 | 6.900 | 6.116 | 6.394 | 14,389,838 | +0.01(+0.20%) |
Nov 19, 2008 | 7.059 | 7.225 | 6.313 | 6.382 | 10,878,015 | -0.72(-10.08%) |
Nov 18, 2008 | 7.204 | 7.278 | 6.831 | 7.097 | 9,210,691 | -0.19(-2.55%) |
Nov 17, 2008 | 7.524 | 7.580 | 7.281 | 7.283 | 4,351,978 | -0.27(-3.58%) |
Nov 14, 2008 | 7.884 | 7.953 | 7.463 | 7.553 | 0 | -0.45(-5.58%) |
Nov 13, 2008 | 7.636 | 7.999 | 7.086 | 7.999 | 9,497,367 | +0.49(+6.47%) |
Nov 12, 2008 | 7.750 | 7.780 | 7.471 | 7.513 | 6,604,482 | -0.34(-4.34%) |
Nov 11, 2008 | 8.038 | 8.118 | 7.723 | 7.854 | 6,102,484 | -0.30(-3.63%) |
Nov 10, 2008 | 8.438 | 8.441 | 7.961 | 8.150 | 5,621,777 | -0.11(-1.37%) |
Nov 07, 2008 | 8.284 | 8.484 | 8.052 | 8.263 | 5,576,608 | +0.03(+0.33%) |
Nov 06, 2008 | 8.630 | 8.734 | 8.187 | 8.236 | 4,385,792 | -0.50(-5.77%) |
Nov 05, 2008 | 9.054 | 9.200 | 8.715 | 8.740 | 4,381,774 | -0.40(-4.38%) |
Nov 04, 2008 | 8.740 | 9.140 | 8.643 | 9.140 | 4,949,226 | +0.38(+4.35%) |
Nov 03, 2008 | 8.929 | 8.990 | 8.667 | 8.760 | 4,791,584 | -0.06(-0.65%) |
Oct 31, 2008 | 8.769 | 8.960 | 8.600 | 8.817 | 9,916,988 | +0.03(+0.31%) |
Oct 30, 2008 | 9.028 | 9.334 | 8.633 | 8.790 | 7,454,573 | -0.01(-0.11%) |
Oct 29, 2008 | 8.294 | 9.275 | 8.222 | 8.800 | 13,659,226 | +0.39(+4.66%) |
Oct 28, 2008 | 7.329 | 8.407 | 7.329 | 8.407 | 12,729,152 | +1.07(+14.57%) |
Oct 27, 2008 | 7.452 | 7.671 | 7.247 | 7.339 | 6,483,110 | -0.09(-1.21%) |
Oct 24, 2008 | 7.569 | 7.732 | 7.081 | 7.428 | 11,882,948 | -0.56(-6.97%) |
Oct 23, 2008 | 7.975 | 8.260 | 7.724 | 7.985 | 12,903,423 | +0.03(+0.42%) |
Oct 22, 2008 | 8.508 | 8.571 | 7.782 | 7.951 | 9,465,115 | -0.72(-8.29%) |
Oct 21, 2008 | 8.747 | 8.960 | 8.644 | 8.670 | 6,358,026 | -0.08(-0.93%) |
Oct 20, 2008 | 8.976 | 9.022 | 8.622 | 8.752 | 8,013,620 | -0.14(-1.55%) |
Oct 17, 2008 | 8.876 | 9.248 | 8.516 | 8.889 | 15,516,975 | -0.47(-5.04%) |
Oct 16, 2008 | 8.843 | 9.414 | 8.275 | 9.361 | 13,685,329 | +0.60(+6.87%) |
Oct 15, 2008 | 9.131 | 9.307 | 8.715 | 8.760 | 10,961,766 | -0.70(-7.39%) |
Oct 14, 2008 | 10.31 | 10.34 | 9.156 | 9.459 | 10,885,220 | -0.54(-5.44%) |
Oct 13, 2008 | 10.54 | 10.54 | 9.702 | 10.00 | 9,568,195 | -0.06(-0.62%) |
Oct 10, 2008 | 8.584 | 10.46 | 8.584 | 10.07 | 18,456,034 | +0.82(+8.90%) |
Oct 09, 2008 | 10.08 | 10.23 | 9.179 | 9.243 | 10,611,999 | -0.89(-8.77%) |
Oct 08, 2008 | 10.29 | 10.65 | 10.07 | 10.13 | 11,821,912 | -0.36(-3.40%) |
Oct 07, 2008 | 11.13 | 11.25 | 10.49 | 10.49 | 9,578,282 | -0.55(-5.01%) |
Oct 06, 2008 | 11.38 | 11.49 | 10.48 | 11.04 | 9,391,199 | -0.55(-4.71%) |
Oct 03, 2008 | 11.92 | 11.98 | 11.53 | 11.59 | 0 | -0.13(-1.13%) |
Oct 02, 2008 | 12.10 | 12.24 | 11.58 | 11.72 | 7,832,162 | -0.49(-4.01%) |
Oct 01, 2008 | 12.27 | 12.43 | 12.10 | 12.21 | 5,390,382 | -0.16(-1.31%) |
Sep 30, 2008 | 12.48 | 12.48 | 12.06 | 12.37 | 6,422,000 | +0.12(+0.95%) |
Sep 29, 2008 | 12.80 | 12.80 | 12.15 | 12.25 | 7,243,425 | -0.58(-4.55%) |
Sep 26, 2008 | 12.64 | 12.85 | 12.48 | 12.84 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.53 | 12.94 | 12.53 | 12.79 | 7,297,043 | +0.40(+3.23%) |
Sep 24, 2008 | 12.27 | 12.64 | 12.22 | 12.39 | 7,043,726 | +0.10(+0.79%) |
Sep 23, 2008 | 12.61 | 12.77 | 12.09 | 12.30 | 7,177,940 | -0.31(-2.46%) |
Sep 22, 2008 | 12.79 | 13.11 | 12.55 | 12.61 | 5,206,768 | -0.56(-4.27%) |
Sep 19, 2008 | 13.34 | 13.45 | 12.88 | 13.17 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.92 | 13.07 | 12.36 | 12.99 | 9,821,000 | +0.22(+1.72%) |
Sep 17, 2008 | 13.11 | 13.24 | 12.77 | 12.77 | 7,553,273 | -0.54(-4.04%) |
Sep 16, 2008 | 12.76 | 13.31 | 12.76 | 13.31 | 6,602,108 | +0.29(+2.24%) |
Sep 15, 2008 | 12.99 | 13.44 | 12.89 | 13.02 | 6,512,713 | -0.20(-1.55%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.05 | 13.23 | 4,465,820 | -0.11(-0.80%) |
Sep 11, 2008 | 13.36 | 13.37 | 13.04 | 13.33 | 5,812,878 | -0.09(-0.68%) |
Sep 10, 2008 | 13.25 | 13.45 | 13.12 | 13.42 | 8,388,922 | +0.21(+1.60%) |
Sep 09, 2008 | 13.34 | 13.51 | 13.21 | 13.21 | 5,643,018 | -0.16(-1.21%) |
Sep 08, 2008 | 13.18 | 13.41 | 13.18 | 13.37 | 7,353,599 | +0.36(+2.75%) |
Sep 05, 2008 | 13.19 | 13.19 | 12.77 | 13.02 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.39 | 13.54 | 13.12 | 13.31 | 8,150,115 | -0.19(-1.38%) |
Sep 03, 2008 | 13.09 | 13.53 | 12.79 | 13.50 | 15,165,795 | +0.73(+5.70%) |