Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.226 | 7.799 | 7.059 | 7.755 | 5,256,284 | +0.34(+4.63%) |
Nov 26, 2008 | 7.042 | 7.614 | 6.822 | 7.411 | 13,119,050 | +0.03(+0.36%) |
Nov 25, 2008 | 6.469 | 7.394 | 6.469 | 7.385 | 16,677,215 | +0.92(+14.15%) |
Nov 24, 2008 | 6.073 | 6.584 | 5.783 | 6.469 | 13,507,901 | +0.47(+7.77%) |
Nov 21, 2008 | 6.390 | 6.584 | 5.536 | 6.003 | 16,986,170 | -0.18(-2.85%) |
Nov 20, 2008 | 6.047 | 6.707 | 5.721 | 6.179 | 15,830,720 | +0.02(+0.29%) |
Nov 19, 2008 | 6.910 | 7.050 | 6.135 | 6.161 | 17,093,706 | -0.77(-11.17%) |
Nov 18, 2008 | 7.042 | 7.473 | 6.698 | 6.936 | 12,347,834 | +0.01(+0.13%) |
Nov 17, 2008 | 6.866 | 7.200 | 6.584 | 6.927 | 9,569,484 | +0.02(+0.25%) |
Nov 14, 2008 | 7.121 | 7.446 | 6.830 | 6.910 | 9,209,022 | -0.28(-3.92%) |
Nov 13, 2008 | 6.390 | 7.191 | 6.329 | 7.191 | 17,663,684 | +0.70(+10.85%) |
Nov 12, 2008 | 7.781 | 7.781 | 6.258 | 6.487 | 25,823,140 | -1.29(-16.63%) |
Nov 11, 2008 | 7.992 | 8.098 | 7.561 | 7.781 | 9,875,318 | -0.12(-1.56%) |
Nov 10, 2008 | 7.966 | 8.265 | 7.596 | 7.904 | 13,080,704 | -0.42(-5.07%) |
Nov 07, 2008 | 8.864 | 8.925 | 8.071 | 8.327 | 12,309,926 | -0.05(-0.63%) |
Nov 06, 2008 | 9.022 | 9.339 | 8.274 | 8.379 | 15,717,964 | -0.84(-9.16%) |
Nov 05, 2008 | 9.814 | 9.999 | 9.048 | 9.224 | 19,567,402 | -0.70(-7.09%) |
Nov 04, 2008 | 9.753 | 10.56 | 8.828 | 9.929 | 28,266,660 | -0.21(-2.08%) |
Nov 03, 2008 | 9.805 | 10.32 | 9.673 | 10.14 | 18,939,310 | +0.48(+4.92%) |
Oct 31, 2008 | 8.679 | 10.47 | 8.274 | 9.665 | 41,635,828 | +1.26(+14.97%) |
Oct 30, 2008 | 7.711 | 8.406 | 7.464 | 8.406 | 22,065,130 | +1.37(+19.52%) |
Oct 29, 2008 | 7.077 | 7.455 | 6.822 | 7.033 | 24,202,776 | -0.15(-2.08%) |
Oct 28, 2008 | 7.182 | 7.411 | 6.337 | 7.182 | 17,954,140 | +0.44(+6.53%) |
Oct 27, 2008 | 7.535 | 7.781 | 6.610 | 6.742 | 20,273,658 | -0.57(-7.82%) |
Oct 24, 2008 | 7.042 | 8.283 | 6.901 | 7.314 | 16,367,569 | -0.43(-5.57%) |
Oct 23, 2008 | 8.327 | 8.626 | 7.429 | 7.746 | 16,248,927 | -0.99(-11.38%) |
Oct 22, 2008 | 8.723 | 9.383 | 7.570 | 8.740 | 27,192,676 | +0.15(+1.74%) |
Oct 21, 2008 | 8.450 | 9.022 | 8.151 | 8.591 | 23,546,404 | +0.31(+3.72%) |
Oct 20, 2008 | 7.834 | 8.283 | 7.561 | 8.283 | 16,267,454 | +0.19(+2.39%) |
Oct 17, 2008 | 7.341 | 8.089 | 7.297 | 8.089 | 24,038,518 | +0.31(+3.96%) |
Oct 16, 2008 | 6.716 | 7.825 | 6.557 | 7.781 | 28,283,024 | +1.23(+18.82%) |
Oct 15, 2008 | 6.205 | 6.980 | 6.100 | 6.549 | 20,108,712 | +0.08(+1.22%) |
Oct 14, 2008 | 6.276 | 6.531 | 5.836 | 6.469 | 18,744,928 | +0.48(+8.09%) |
Oct 13, 2008 | 5.774 | 5.985 | 5.360 | 5.985 | 15,630,935 | +0.68(+12.77%) |
Oct 10, 2008 | 4.938 | 5.316 | 4.647 | 5.308 | 27,166,132 | +0.33(+6.54%) |
Oct 09, 2008 | 5.360 | 5.774 | 4.876 | 4.982 | 20,929,574 | +0.02(+0.35%) |
Oct 08, 2008 | 4.894 | 5.325 | 4.489 | 4.964 | 16,273,953 | -0.06(-1.23%) |
Oct 07, 2008 | 6.575 | 6.575 | 4.938 | 5.026 | 23,438,108 | -1.35(-21.13%) |
Oct 06, 2008 | 6.813 | 6.866 | 5.941 | 6.373 | 16,890,406 | -0.55(-7.89%) |
Oct 03, 2008 | 7.446 | 7.446 | 6.619 | 6.918 | 13,911,084 | -0.04(-0.63%) |
Oct 02, 2008 | 7.904 | 7.904 | 6.619 | 6.962 | 22,637,864 | -0.56(-7.49%) |
Oct 01, 2008 | 6.725 | 7.816 | 6.557 | 7.526 | 20,237,490 | +0.97(+14.77%) |
Sep 30, 2008 | 6.601 | 6.786 | 5.950 | 6.557 | 13,133,293 | +0.11(+1.64%) |
Sep 29, 2008 | 7.323 | 7.323 | 6.311 | 6.452 | 15,491,124 | -0.55(-7.80%) |
Sep 26, 2008 | 7.094 | 7.490 | 6.901 | 6.998 | 0 | -0.10(-1.36%) |
Sep 25, 2008 | 7.429 | 7.526 | 7.094 | 7.094 | 16,765,958 | +0.03(+0.37%) |
Sep 24, 2008 | 7.658 | 7.719 | 7.068 | 7.068 | 17,941,996 | -0.72(-9.27%) |
Sep 23, 2008 | 7.878 | 8.107 | 7.640 | 7.790 | 18,189,222 | +0.13(+1.72%) |
Sep 22, 2008 | 8.230 | 8.300 | 7.112 | 7.658 | 24,599,744 | -0.85(-10.03%) |
Sep 19, 2008 | 8.274 | 8.538 | 7.711 | 8.512 | 0 | +0.19(+2.33%) |
Sep 18, 2008 | 7.535 | 8.362 | 7.367 | 8.318 | 26,271,564 | +0.40(+5.00%) |
Sep 17, 2008 | 8.406 | 8.424 | 7.244 | 7.922 | 23,948,860 | -0.83(-9.46%) |
Sep 16, 2008 | 7.253 | 8.890 | 7.235 | 8.749 | 53,542,768 | +1.66(+23.48%) |
Sep 15, 2008 | 7.350 | 7.499 | 7.006 | 7.086 | 31,677,964 | -0.07(-0.98%) |
Sep 12, 2008 | 7.033 | 7.209 | 6.734 | 7.156 | 14,134,576 | +0.04(+0.49%) |
Sep 11, 2008 | 6.549 | 7.341 | 6.505 | 7.121 | 16,664,356 | +0.19(+2.80%) |
Sep 10, 2008 | 7.138 | 7.279 | 6.681 | 6.927 | 17,730,026 | -0.32(-4.37%) |
Sep 09, 2008 | 7.913 | 8.001 | 7.226 | 7.244 | 18,348,248 | -0.32(-4.19%) |
Sep 08, 2008 | 7.737 | 8.001 | 5.686 | 7.561 | 31,497,592 | -0.19(-2.50%) |
Sep 05, 2008 | 7.781 | 8.213 | 7.755 | 7.755 | 0 | -0.13(-1.67%) |
Sep 04, 2008 | 7.948 | 8.450 | 7.851 | 7.887 | 20,415,002 | -0.13(-1.65%) |
Sep 03, 2008 | 8.247 | 8.573 | 7.895 | 8.019 | 21,188,606 | -0.05(-0.65%) |