Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.972 | 7.972 | 7.524 | 7.641 | 250,962 | -0.24(-3.07%) |
Nov 26, 2008 | 6.951 | 7.918 | 6.467 | 7.882 | 719,052 | +0.92(+13.26%) |
Nov 25, 2008 | 6.351 | 7.040 | 6.198 | 6.960 | 965,474 | +0.67(+10.68%) |
Nov 24, 2008 | 6.127 | 6.673 | 6.055 | 6.288 | 1,023,910 | +0.40(+6.85%) |
Nov 21, 2008 | 5.419 | 5.975 | 5.115 | 5.885 | 1,001,982 | +0.55(+10.24%) |
Nov 20, 2008 | 5.903 | 5.930 | 5.294 | 5.339 | 1,406,186 | -0.59(-9.97%) |
Nov 19, 2008 | 6.046 | 6.342 | 5.912 | 5.930 | 1,040,759 | -0.13(-2.07%) |
Nov 18, 2008 | 6.001 | 6.091 | 5.742 | 6.055 | 807,052 | +0.05(+0.90%) |
Nov 17, 2008 | 6.118 | 6.413 | 5.975 | 6.001 | 913,709 | -0.14(-2.33%) |
Nov 14, 2008 | 6.521 | 6.709 | 5.957 | 6.145 | 735,430 | -0.40(-6.16%) |
Nov 13, 2008 | 6.781 | 6.781 | 5.831 | 6.548 | 1,018,148 | -0.21(-3.18%) |
Nov 12, 2008 | 7.444 | 7.444 | 6.718 | 6.763 | 580,837 | -0.77(-10.23%) |
Nov 11, 2008 | 8.733 | 8.868 | 7.408 | 7.533 | 1,071,127 | -1.29(-14.62%) |
Nov 10, 2008 | 9.316 | 9.987 | 8.733 | 8.823 | 755,122 | -0.04(-0.40%) |
Nov 07, 2008 | 9.190 | 9.190 | 8.617 | 8.859 | 706,367 | -0.13(-1.49%) |
Nov 06, 2008 | 9.835 | 10.12 | 8.294 | 8.993 | 1,756,942 | -1.79(-16.61%) |
Nov 05, 2008 | 12.00 | 12.05 | 10.75 | 10.78 | 906,922 | -1.16(-9.74%) |
Nov 04, 2008 | 12.02 | 12.47 | 11.64 | 11.95 | 814,559 | +0.33(+2.85%) |
Nov 03, 2008 | 12.03 | 12.49 | 11.54 | 11.62 | 598,217 | -0.24(-2.04%) |
Oct 31, 2008 | 11.55 | 12.20 | 11.26 | 11.86 | 557,011 | +0.32(+2.80%) |
Oct 30, 2008 | 11.90 | 11.90 | 11.26 | 11.54 | 578,063 | +0.20(+1.74%) |
Oct 29, 2008 | 10.28 | 12.33 | 10.11 | 11.34 | 1,346,420 | +1.42(+14.36%) |
Oct 28, 2008 | 9.531 | 9.978 | 9.163 | 9.916 | 888,844 | +0.29(+2.98%) |
Oct 27, 2008 | 9.665 | 10.40 | 9.387 | 9.629 | 590,449 | -0.16(-1.65%) |
Oct 24, 2008 | 9.504 | 10.01 | 9.459 | 9.790 | 487,044 | -0.50(-4.87%) |
Oct 23, 2008 | 10.53 | 10.84 | 9.674 | 10.29 | 552,076 | -0.34(-3.20%) |
Oct 22, 2008 | 11.75 | 11.75 | 10.35 | 10.63 | 691,842 | -1.12(-9.53%) |
Oct 21, 2008 | 11.95 | 12.35 | 11.64 | 11.75 | 1,383,451 | -0.19(-1.58%) |
Oct 20, 2008 | 12.54 | 12.85 | 11.64 | 11.94 | 1,041,481 | -0.37(-2.98%) |
Oct 17, 2008 | 11.73 | 13.42 | 11.65 | 12.31 | 806,420 | +0.26(+2.16%) |
Oct 16, 2008 | 11.46 | 12.14 | 11.06 | 12.05 | 1,399,636 | +0.74(+6.58%) |
Oct 15, 2008 | 12.62 | 13.02 | 11.29 | 11.30 | 668,473 | -1.68(-12.91%) |
Oct 14, 2008 | 14.14 | 14.31 | 12.72 | 12.98 | 1,104,184 | -0.19(-1.43%) |
Oct 13, 2008 | 12.01 | 13.19 | 11.66 | 13.17 | 1,143,111 | +1.60(+13.86%) |
Oct 10, 2008 | 11.14 | 12.23 | 10.26 | 11.56 | 1,521,357 | +0.23(+2.06%) |
Oct 09, 2008 | 12.78 | 13.08 | 11.14 | 11.33 | 693,421 | -1.34(-10.60%) |
Oct 08, 2008 | 12.07 | 13.28 | 11.64 | 12.67 | 1,799,542 | +0.29(+2.31%) |
Oct 07, 2008 | 13.11 | 13.11 | 12.35 | 12.39 | 1,353,337 | -0.47(-3.62%) |
Oct 06, 2008 | 13.34 | 13.74 | 12.05 | 12.85 | 1,531,513 | -1.07(-7.72%) |
Oct 03, 2008 | 15.28 | 16.17 | 13.78 | 13.93 | 1,285,698 | -1.25(-8.21%) |
Oct 02, 2008 | 17.13 | 17.13 | 14.99 | 15.17 | 676,815 | -1.68(-9.99%) |
Oct 01, 2008 | 17.66 | 17.66 | 16.50 | 16.86 | 740,095 | -0.80(-4.52%) |
Sep 30, 2008 | 17.28 | 17.87 | 16.65 | 17.65 | 972,911 | +1.02(+6.14%) |
Sep 29, 2008 | 17.47 | 17.47 | 15.81 | 16.63 | 1,632,193 | -1.00(-5.69%) |
Sep 26, 2008 | 17.72 | 18.29 | 16.97 | 17.64 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.91 | 18.08 | 17.61 | 17.97 | 528,448 | +0.06(+0.35%) |
Sep 24, 2008 | 18.36 | 18.64 | 17.74 | 17.91 | 1,033,012 | -0.41(-2.25%) |
Sep 23, 2008 | 18.04 | 18.79 | 17.82 | 18.32 | 716,044 | +0.06(+0.34%) |
Sep 22, 2008 | 19.71 | 19.71 | 18.18 | 18.25 | 1,211,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.54 | 19.71 | 18.81 | 19.31 | 0 | +0.99(+5.43%) |
Sep 18, 2008 | 16.58 | 18.51 | 16.15 | 18.32 | 1,528,724 | +1.93(+11.75%) |
Sep 17, 2008 | 17.18 | 17.29 | 16.39 | 16.39 | 988,856 | -1.01(-5.82%) |
Sep 16, 2008 | 16.68 | 17.40 | 15.59 | 17.40 | 2,369,243 | +0.45(+2.64%) |
Sep 15, 2008 | 19.85 | 20.12 | 16.64 | 16.96 | 2,074,664 | -3.45(-16.90%) |
Sep 12, 2008 | 20.59 | 20.67 | 20.14 | 20.40 | 709,963 | -0.32(-1.56%) |
Sep 11, 2008 | 20.77 | 21.41 | 20.38 | 20.73 | 702,307 | -0.48(-2.28%) |
Sep 10, 2008 | 20.75 | 21.51 | 20.63 | 21.21 | 859,786 | +0.31(+1.50%) |
Sep 09, 2008 | 22.84 | 23.06 | 20.83 | 20.90 | 870,845 | -1.93(-8.44%) |
Sep 08, 2008 | 23.46 | 24.02 | 22.68 | 22.82 | 714,542 | -0.17(-0.74%) |
Sep 05, 2008 | 22.01 | 23.20 | 21.96 | 22.99 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.74 | 23.89 | 21.69 | 22.19 | 1,750,702 | -1.66(-6.95%) |
Sep 03, 2008 | 24.53 | 24.53 | 22.98 | 23.84 | 849,102 | -0.76(-3.09%) |