Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.965 | 6.725 | 5.940 | 6.503 | 428,308 | -0.15(-2.19%) |
Nov 26, 2008 | 5.908 | 6.927 | 5.845 | 6.649 | 967,172 | +0.25(+3.96%) |
Nov 25, 2008 | 6.332 | 6.396 | 5.971 | 6.396 | 726,508 | +0.55(+9.43%) |
Nov 24, 2008 | 5.262 | 6.092 | 5.047 | 5.845 | 903,866 | +0.97(+19.87%) |
Nov 21, 2008 | 4.838 | 5.104 | 4.502 | 4.876 | 1,317,447 | +0.33(+7.24%) |
Nov 20, 2008 | 4.939 | 4.946 | 4.464 | 4.547 | 1,458,003 | -0.04(-0.83%) |
Nov 19, 2008 | 4.939 | 4.990 | 4.439 | 4.585 | 1,034,785 | -0.28(-5.73%) |
Nov 18, 2008 | 5.047 | 5.104 | 4.749 | 4.863 | 1,011,869 | -0.73(-13.12%) |
Nov 17, 2008 | 5.604 | 5.876 | 5.465 | 5.598 | 698,685 | -0.45(-7.43%) |
Nov 14, 2008 | 6.225 | 6.377 | 5.952 | 6.047 | 1,107,536 | -0.60(-9.05%) |
Nov 13, 2008 | 6.098 | 6.864 | 5.807 | 6.649 | 1,000,421 | +0.32(+5.00%) |
Nov 12, 2008 | 6.668 | 6.744 | 6.301 | 6.332 | 455,333 | -0.70(-9.91%) |
Nov 11, 2008 | 6.953 | 7.168 | 6.807 | 7.029 | 508,985 | -0.45(-6.01%) |
Nov 10, 2008 | 7.915 | 7.934 | 7.288 | 7.478 | 361,479 | -0.53(-6.64%) |
Nov 07, 2008 | 7.776 | 8.029 | 7.700 | 8.010 | 905,615 | +0.77(+10.58%) |
Nov 06, 2008 | 7.757 | 7.915 | 7.060 | 7.244 | 733,220 | -0.63(-8.04%) |
Nov 05, 2008 | 8.574 | 8.720 | 7.744 | 7.877 | 629,441 | -0.69(-8.06%) |
Nov 04, 2008 | 8.460 | 8.789 | 8.276 | 8.568 | 1,069,240 | +0.44(+5.37%) |
Nov 03, 2008 | 7.801 | 8.131 | 7.586 | 8.131 | 798,380 | +0.13(+1.58%) |
Oct 31, 2008 | 7.972 | 8.308 | 7.820 | 8.004 | 1,301,874 | -0.01(-0.16%) |
Oct 30, 2008 | 7.934 | 8.200 | 7.675 | 8.017 | 1,470,121 | +0.70(+9.52%) |
Oct 29, 2008 | 7.257 | 7.586 | 7.099 | 7.320 | 2,157,640 | +0.01(+0.09%) |
Oct 28, 2008 | 6.826 | 7.314 | 6.332 | 7.314 | 672,968 | +0.60(+8.96%) |
Oct 27, 2008 | 6.795 | 7.086 | 6.434 | 6.712 | 824,261 | +0.38(+6.00%) |
Oct 24, 2008 | 6.389 | 6.744 | 6.326 | 6.332 | 855,966 | -0.51(-7.41%) |
Oct 23, 2008 | 6.921 | 7.041 | 6.415 | 6.839 | 917,787 | +0.09(+1.41%) |
Oct 22, 2008 | 7.200 | 7.225 | 6.491 | 6.744 | 661,989 | -0.47(-6.58%) |
Oct 21, 2008 | 7.377 | 7.485 | 7.136 | 7.219 | 595,956 | -0.60(-7.69%) |
Oct 20, 2008 | 7.352 | 7.820 | 7.238 | 7.820 | 1,464,854 | +1.17(+17.62%) |
Oct 17, 2008 | 6.757 | 7.282 | 6.649 | 6.649 | 1,296,112 | -0.76(-10.26%) |
Oct 16, 2008 | 6.833 | 7.453 | 6.415 | 7.409 | 2,487,487 | +0.75(+11.22%) |
Oct 15, 2008 | 7.364 | 7.447 | 6.598 | 6.662 | 2,007,768 | -0.20(-2.86%) |
Oct 14, 2008 | 6.896 | 7.257 | 6.548 | 6.858 | 1,959,328 | -0.85(-11.01%) |
Oct 13, 2008 | 7.485 | 7.706 | 6.491 | 7.706 | 2,247,690 | -0.21(-2.64%) |
Oct 10, 2008 | 8.536 | 9.422 | 7.827 | 7.915 | 2,287,930 | -0.32(-3.85%) |
Oct 09, 2008 | 9.790 | 9.790 | 8.232 | 8.232 | 1,236,495 | -1.08(-11.56%) |
Oct 08, 2008 | 8.865 | 9.511 | 8.618 | 9.308 | 1,810,772 | +0.75(+8.73%) |
Oct 07, 2008 | 11.09 | 11.42 | 8.359 | 8.561 | 2,120,239 | -2.58(-23.14%) |
Oct 06, 2008 | 12.03 | 12.03 | 10.62 | 11.14 | 2,069,087 | -0.77(-6.44%) |
Oct 03, 2008 | 12.76 | 13.36 | 11.59 | 11.90 | 0 | +0.44(+3.87%) |
Oct 02, 2008 | 11.92 | 12.17 | 11.40 | 11.46 | 3,208,295 | -0.25(-2.16%) |
Oct 01, 2008 | 11.63 | 11.87 | 11.15 | 11.71 | 1,787,497 | +1.12(+10.58%) |
Sep 30, 2008 | 10.41 | 10.74 | 10.02 | 10.59 | 1,292,595 | +0.62(+6.22%) |
Sep 29, 2008 | 10.45 | 10.62 | 9.739 | 9.973 | 1,482,194 | -2.37(-19.23%) |
Sep 26, 2008 | 11.92 | 12.53 | 11.71 | 12.35 | 0 | -0.44(-3.47%) |
Sep 25, 2008 | 12.26 | 13.16 | 12.14 | 12.79 | 890,042 | +0.37(+2.96%) |
Sep 24, 2008 | 12.01 | 12.56 | 11.97 | 12.42 | 1,295,131 | -0.59(-4.53%) |
Sep 23, 2008 | 12.44 | 13.57 | 12.03 | 13.01 | 1,312,242 | +0.01(+0.10%) |
Sep 22, 2008 | 13.56 | 13.56 | 12.70 | 13.00 | 2,977,102 | -1.26(-8.84%) |
Sep 19, 2008 | 14.80 | 15.00 | 13.01 | 14.26 | 0 | +0.72(+5.33%) |
Sep 18, 2008 | 12.15 | 13.86 | 10.48 | 13.54 | 11,472,485 | +1.44(+11.88%) |
Sep 17, 2008 | 14.01 | 14.07 | 11.87 | 12.10 | 5,779,153 | -0.61(-4.78%) |
Sep 16, 2008 | 11.89 | 13.23 | 11.88 | 12.71 | 3,133,423 | +0.66(+5.46%) |
Sep 15, 2008 | 12.29 | 12.69 | 12.03 | 12.05 | 1,499,440 | -1.17(-8.86%) |
Sep 12, 2008 | 12.90 | 13.27 | 12.78 | 13.22 | 639,962 | +0.29(+2.25%) |
Sep 11, 2008 | 12.48 | 12.95 | 12.41 | 12.93 | 1,073,239 | -0.36(-2.72%) |
Sep 10, 2008 | 13.51 | 13.54 | 13.12 | 13.29 | 926,904 | -0.13(-0.94%) |
Sep 09, 2008 | 14.25 | 14.41 | 13.39 | 13.42 | 1,909,981 | -0.53(-3.77%) |
Sep 08, 2008 | 13.91 | 14.06 | 13.50 | 13.94 | 1,762,732 | +1.04(+8.10%) |
Sep 05, 2008 | 12.66 | 12.92 | 12.51 | 12.90 | 0 | +0.14(+1.09%) |
Sep 04, 2008 | 13.56 | 13.63 | 12.75 | 12.76 | 1,605,608 | -1.05(-7.61%) |
Sep 03, 2008 | 13.68 | 13.95 | 13.62 | 13.81 | 947,644 | -0.10(-0.73%) |