Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.995 | 7.328 | 6.902 | 7.309 | 6,568,547 | +0.46(+6.76%) |
Nov 26, 2008 | 6.134 | 6.911 | 6.097 | 6.847 | 16,175,267 | +0.56(+8.82%) |
Nov 25, 2008 | 6.504 | 6.625 | 6.032 | 6.292 | 18,707,184 | -0.06(-0.87%) |
Nov 24, 2008 | 5.866 | 6.578 | 5.783 | 6.347 | 20,469,130 | +0.62(+10.82%) |
Nov 21, 2008 | 5.228 | 5.736 | 5.089 | 5.727 | 25,963,022 | +0.67(+13.16%) |
Nov 20, 2008 | 5.662 | 5.921 | 5.024 | 5.061 | 28,362,000 | -0.66(-11.49%) |
Nov 19, 2008 | 6.319 | 6.477 | 5.699 | 5.718 | 20,322,140 | -0.48(-7.76%) |
Nov 18, 2008 | 6.310 | 6.356 | 5.903 | 6.199 | 19,549,248 | -0.12(-1.90%) |
Nov 17, 2008 | 6.754 | 6.754 | 6.273 | 6.319 | 11,614,118 | -0.56(-8.08%) |
Nov 14, 2008 | 6.763 | 7.393 | 6.356 | 6.874 | 15,821,083 | -0.10(-1.46%) |
Nov 13, 2008 | 6.680 | 6.995 | 6.005 | 6.976 | 25,841,214 | +0.36(+5.45%) |
Nov 12, 2008 | 7.087 | 7.337 | 6.606 | 6.615 | 17,187,018 | -0.57(-7.98%) |
Nov 11, 2008 | 7.411 | 7.522 | 7.022 | 7.189 | 14,581,929 | -0.38(-5.01%) |
Nov 10, 2008 | 7.966 | 8.086 | 7.365 | 7.568 | 13,935,061 | -0.29(-3.65%) |
Nov 07, 2008 | 7.642 | 7.874 | 7.550 | 7.855 | 11,195,842 | +0.21(+2.78%) |
Nov 06, 2008 | 7.633 | 8.151 | 7.319 | 7.642 | 29,629,472 | -1.42(-15.63%) |
Nov 05, 2008 | 9.650 | 10.04 | 9.012 | 9.058 | 12,692,771 | -1.01(-10.02%) |
Nov 04, 2008 | 10.23 | 10.23 | 9.724 | 10.07 | 21,927,474 | +0.12(+1.21%) |
Nov 03, 2008 | 9.780 | 9.965 | 9.595 | 9.946 | 20,096,248 | +0.10(+1.03%) |
Oct 31, 2008 | 9.299 | 9.965 | 9.058 | 9.844 | 24,234,042 | +0.36(+3.80%) |
Oct 30, 2008 | 8.401 | 9.558 | 8.401 | 9.484 | 32,503,144 | +1.18(+14.14%) |
Oct 29, 2008 | 8.318 | 9.225 | 8.161 | 8.309 | 20,860,926 | -0.27(-3.13%) |
Oct 28, 2008 | 7.402 | 8.605 | 7.078 | 8.577 | 18,616,072 | +1.36(+18.85%) |
Oct 27, 2008 | 7.420 | 7.698 | 7.208 | 7.217 | 15,232,688 | -0.62(-7.91%) |
Oct 24, 2008 | 7.550 | 8.216 | 7.328 | 7.837 | 20,308,196 | -0.49(-5.89%) |
Oct 23, 2008 | 7.883 | 8.383 | 7.615 | 8.327 | 22,819,472 | +0.50(+6.38%) |
Oct 22, 2008 | 8.003 | 8.355 | 7.578 | 7.827 | 22,295,060 | -0.69(-8.14%) |
Oct 21, 2008 | 8.808 | 8.882 | 8.429 | 8.521 | 14,067,461 | -0.43(-4.76%) |
Oct 20, 2008 | 8.623 | 9.188 | 8.540 | 8.947 | 19,242,188 | +0.55(+6.50%) |
Oct 17, 2008 | 8.123 | 8.753 | 8.031 | 8.401 | 17,288,398 | -0.24(-2.78%) |
Oct 16, 2008 | 7.938 | 8.669 | 7.568 | 8.642 | 23,012,938 | +0.73(+9.24%) |
Oct 15, 2008 | 8.771 | 9.076 | 7.874 | 7.911 | 18,220,494 | -1.21(-13.29%) |
Oct 14, 2008 | 9.835 | 10.18 | 8.716 | 9.123 | 23,296,110 | -0.19(-1.99%) |
Oct 13, 2008 | 8.198 | 9.382 | 7.929 | 9.308 | 23,615,060 | +1.60(+20.77%) |
Oct 10, 2008 | 7.938 | 8.484 | 7.069 | 7.707 | 38,373,808 | -0.63(-7.55%) |
Oct 09, 2008 | 9.299 | 9.844 | 8.336 | 8.336 | 31,400,712 | -0.89(-9.63%) |
Oct 08, 2008 | 9.049 | 9.678 | 8.780 | 9.225 | 25,804,466 | -0.06(-0.60%) |
Oct 07, 2008 | 10.07 | 10.16 | 9.262 | 9.280 | 18,744,690 | -0.59(-6.00%) |
Oct 06, 2008 | 9.706 | 10.15 | 9.410 | 9.872 | 24,841,676 | -0.20(-2.02%) |
Oct 03, 2008 | 10.50 | 10.71 | 10.03 | 10.08 | 16,649,312 | -0.30(-2.85%) |
Oct 02, 2008 | 10.95 | 11.01 | 10.35 | 10.37 | 15,786,281 | -0.66(-5.96%) |
Oct 01, 2008 | 10.95 | 11.18 | 10.79 | 11.03 | 10,183,442 | -0.06(-0.58%) |
Sep 30, 2008 | 11.08 | 11.21 | 10.90 | 11.09 | 15,676,903 | +0.20(+1.87%) |
Sep 29, 2008 | 11.82 | 12.11 | 10.54 | 10.89 | 23,735,030 | -1.16(-9.60%) |
Sep 26, 2008 | 12.12 | 12.17 | 11.80 | 12.05 | 12,087,839 | -0.07(-0.61%) |
Sep 25, 2008 | 11.81 | 12.26 | 11.72 | 12.12 | 11,200,165 | +0.48(+4.13%) |
Sep 24, 2008 | 11.94 | 11.94 | 11.55 | 11.64 | 14,119,772 | -0.26(-2.18%) |
Sep 23, 2008 | 11.97 | 12.19 | 11.57 | 11.90 | 12,231,155 | -0.06(-0.54%) |
Sep 22, 2008 | 12.63 | 12.64 | 11.85 | 11.96 | 13,272,845 | -0.74(-5.83%) |
Sep 19, 2008 | 12.07 | 13.32 | 12.07 | 12.70 | 28,346,112 | +0.64(+5.29%) |
Sep 18, 2008 | 11.69 | 12.20 | 11.48 | 12.06 | 21,178,252 | +0.54(+4.66%) |
Sep 17, 2008 | 12.19 | 12.20 | 11.41 | 11.53 | 26,061,376 | -0.77(-6.25%) |
Sep 16, 2008 | 12.18 | 12.43 | 11.94 | 12.30 | 16,326,149 | -0.26(-2.06%) |
Sep 15, 2008 | 12.48 | 12.94 | 12.47 | 12.56 | 18,674,976 | -0.52(-3.96%) |
Sep 12, 2008 | 12.95 | 13.10 | 12.85 | 13.07 | 13,358,338 | +0.03(+0.21%) |
Sep 11, 2008 | 12.67 | 13.05 | 12.53 | 13.05 | 13,620,327 | +0.28(+2.17%) |
Sep 10, 2008 | 12.95 | 12.95 | 12.58 | 12.77 | 15,007,338 | +0.05(+0.36%) |
Sep 09, 2008 | 13.10 | 13.23 | 12.72 | 12.72 | 13,113,209 | -0.24(-1.86%) |
Sep 08, 2008 | 12.81 | 12.96 | 12.61 | 12.96 | 14,725,029 | +0.56(+4.55%) |
Sep 05, 2008 | 12.63 | 12.63 | 12.27 | 12.40 | 10,604,744 | -0.23(-1.83%) |
Sep 04, 2008 | 13.07 | 13.12 | 12.48 | 12.63 | 17,200,852 | -0.47(-3.60%) |
Sep 03, 2008 | 13.13 | 13.21 | 12.91 | 13.10 | 12,397,168 | +0.00(+0.00%) |