Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.090 | 7.420 | 6.990 | 7.420 | 82,759 | +0.26(+3.63%) |
Nov 26, 2008 | 6.490 | 7.280 | 6.390 | 7.160 | 406,940 | +0.60(+9.15%) |
Nov 25, 2008 | 6.460 | 6.820 | 6.100 | 6.560 | 479,649 | +0.15(+2.34%) |
Nov 24, 2008 | 6.050 | 6.610 | 5.960 | 6.410 | 737,452 | +0.41(+6.83%) |
Nov 21, 2008 | 5.420 | 6.040 | 4.760 | 6.000 | 611,495 | +0.62(+11.52%) |
Nov 20, 2008 | 5.590 | 5.860 | 5.200 | 5.380 | 702,525 | -0.23(-4.10%) |
Nov 19, 2008 | 6.150 | 7.870 | 5.590 | 5.610 | 542,178 | -0.57(-9.22%) |
Nov 18, 2008 | 6.610 | 6.680 | 5.830 | 6.180 | 558,414 | -0.43(-6.51%) |
Nov 17, 2008 | 6.530 | 7.070 | 6.260 | 6.610 | 434,182 | +0.06(+0.92%) |
Nov 14, 2008 | 7.010 | 7.330 | 6.480 | 6.550 | 435,022 | -0.55(-7.75%) |
Nov 13, 2008 | 6.470 | 7.390 | 6.340 | 7.100 | 583,822 | +0.62(+9.57%) |
Nov 12, 2008 | 7.120 | 7.460 | 6.390 | 6.480 | 460,060 | -0.72(-10.00%) |
Nov 11, 2008 | 7.370 | 7.480 | 7.080 | 7.200 | 366,359 | -0.22(-2.96%) |
Nov 10, 2008 | 8.040 | 8.040 | 7.250 | 7.420 | 448,679 | -0.52(-6.55%) |
Nov 07, 2008 | 8.230 | 8.250 | 7.730 | 7.940 | 480,323 | -0.24(-2.93%) |
Nov 06, 2008 | 8.570 | 8.620 | 8.020 | 8.180 | 731,276 | -0.44(-5.10%) |
Nov 05, 2008 | 8.660 | 8.820 | 8.340 | 8.620 | 650,843 | -0.10(-1.15%) |
Nov 04, 2008 | 9.120 | 9.290 | 8.500 | 8.720 | 557,860 | -0.19(-2.13%) |
Nov 03, 2008 | 9.100 | 9.250 | 8.310 | 8.910 | 756,542 | +0.20(+2.30%) |
Oct 31, 2008 | 8.650 | 9.390 | 8.440 | 8.710 | 530,449 | +0.03(+0.35%) |
Oct 30, 2008 | 8.770 | 9.050 | 7.980 | 8.680 | 731,700 | +0.08(+0.93%) |
Oct 29, 2008 | 7.240 | 9.000 | 7.000 | 8.600 | 1,353,384 | +1.31(+17.97%) |
Oct 28, 2008 | 8.670 | 8.700 | 5.600 | 7.290 | 5,626,542 | -1.55(-17.53%) |
Oct 27, 2008 | 14.24 | 14.24 | 7.560 | 8.840 | 3,155,704 | -5.57(-38.65%) |
Oct 24, 2008 | 14.48 | 14.66 | 13.60 | 14.41 | 551,300 | -0.62(-4.13%) |
Oct 23, 2008 | 15.64 | 15.79 | 14.14 | 15.03 | 546,017 | -0.60(-3.84%) |
Oct 22, 2008 | 16.43 | 16.78 | 15.22 | 15.63 | 353,941 | -0.97(-5.84%) |
Oct 21, 2008 | 16.41 | 17.53 | 16.25 | 16.60 | 561,636 | +0.09(+0.55%) |
Oct 20, 2008 | 16.00 | 16.63 | 15.53 | 16.51 | 388,115 | +0.56(+3.51%) |
Oct 17, 2008 | 16.35 | 17.52 | 15.71 | 15.95 | 624,992 | -0.72(-4.32%) |
Oct 16, 2008 | 16.54 | 17.69 | 16.02 | 16.67 | 598,794 | +0.26(+1.58%) |
Oct 15, 2008 | 18.72 | 19.28 | 16.36 | 16.41 | 469,612 | -2.53(-13.36%) |
Oct 14, 2008 | 20.24 | 20.93 | 18.00 | 18.94 | 572,850 | -0.88(-4.44%) |
Oct 13, 2008 | 18.26 | 19.88 | 17.33 | 19.82 | 428,123 | +2.30(+13.13%) |
Oct 10, 2008 | 17.47 | 18.57 | 16.25 | 17.52 | 880,712 | -0.26(-1.46%) |
Oct 09, 2008 | 19.03 | 20.17 | 17.76 | 17.78 | 658,735 | -0.96(-5.12%) |
Oct 08, 2008 | 17.90 | 19.79 | 17.34 | 18.74 | 869,736 | +0.43(+2.35%) |
Oct 07, 2008 | 19.87 | 20.86 | 18.06 | 18.31 | 499,376 | -1.59(-7.99%) |
Oct 06, 2008 | 20.71 | 20.71 | 17.61 | 19.90 | 769,318 | -1.06(-5.06%) |
Oct 03, 2008 | 22.20 | 23.61 | 20.81 | 20.96 | 497,030 | -1.05(-4.77%) |
Oct 02, 2008 | 22.79 | 23.37 | 21.80 | 22.01 | 305,828 | -0.76(-3.34%) |
Oct 01, 2008 | 23.61 | 23.61 | 22.17 | 22.77 | 245,574 | -0.58(-2.48%) |
Sep 30, 2008 | 22.94 | 24.07 | 21.84 | 23.35 | 355,358 | +0.60(+2.64%) |
Sep 29, 2008 | 24.57 | 25.34 | 22.22 | 22.75 | 589,861 | -1.94(-7.86%) |
Sep 26, 2008 | 24.48 | 25.85 | 24.20 | 24.69 | 480,693 | +0.00(+0.00%) |
Sep 25, 2008 | 24.93 | 25.10 | 24.65 | 24.69 | 271,608 | -0.11(-0.44%) |
Sep 24, 2008 | 24.89 | 26.20 | 24.77 | 24.80 | 555,853 | -0.01(-0.04%) |
Sep 23, 2008 | 25.80 | 26.00 | 24.73 | 24.81 | 440,118 | -0.87(-3.39%) |
Sep 22, 2008 | 24.93 | 26.00 | 24.62 | 25.68 | 680,001 | +0.69(+2.76%) |
Sep 19, 2008 | 26.27 | 27.18 | 24.65 | 24.99 | 1,397,010 | +0.21(+0.85%) |
Sep 18, 2008 | 23.75 | 25.03 | 22.32 | 24.78 | 1,395,080 | +1.01(+4.25%) |
Sep 17, 2008 | 24.50 | 24.50 | 23.54 | 23.77 | 860,364 | -1.13(-4.54%) |
Sep 16, 2008 | 23.46 | 25.01 | 23.46 | 24.90 | 592,158 | +1.14(+4.80%) |
Sep 15, 2008 | 24.11 | 24.49 | 23.44 | 23.76 | 417,002 | -0.95(-3.84%) |
Sep 12, 2008 | 24.95 | 25.05 | 23.90 | 24.71 | 332,074 | -0.39(-1.55%) |
Sep 11, 2008 | 23.77 | 25.18 | 23.19 | 25.10 | 601,146 | +0.90(+3.72%) |
Sep 10, 2008 | 23.06 | 24.38 | 22.83 | 24.20 | 328,915 | +1.48(+6.51%) |
Sep 09, 2008 | 23.95 | 24.50 | 22.72 | 22.72 | 267,554 | -1.13(-4.74%) |
Sep 08, 2008 | 24.08 | 24.67 | 23.35 | 23.85 | 284,025 | +0.22(+0.93%) |
Sep 05, 2008 | 23.12 | 23.86 | 22.31 | 23.63 | 276,692 | +0.48(+2.07%) |
Sep 04, 2008 | 24.00 | 24.26 | 22.89 | 23.15 | 381,347 | -0.78(-3.26%) |
Sep 03, 2008 | 23.35 | 24.25 | 23.20 | 23.93 | 1,017,339 | +0.65(+2.79%) |