Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.393 | 7.731 | 7.160 | 7.678 | 642,566 | +0.23(+3.13%) |
Nov 26, 2008 | 6.583 | 7.514 | 6.562 | 7.446 | 1,379,006 | +0.71(+10.61%) |
Nov 25, 2008 | 6.551 | 6.758 | 6.408 | 6.731 | 1,675,495 | +0.29(+4.43%) |
Nov 24, 2008 | 6.239 | 6.625 | 6.181 | 6.445 | 5,382,834 | +0.26(+4.28%) |
Nov 21, 2008 | 6.059 | 6.197 | 5.800 | 6.181 | 2,930,405 | +0.30(+5.13%) |
Nov 20, 2008 | 6.403 | 6.652 | 5.826 | 5.879 | 2,765,332 | -0.61(-9.38%) |
Nov 19, 2008 | 7.186 | 7.186 | 6.488 | 6.488 | 1,615,412 | -0.70(-9.79%) |
Nov 18, 2008 | 7.446 | 7.446 | 6.837 | 7.192 | 2,201,306 | -0.21(-2.79%) |
Nov 17, 2008 | 7.197 | 7.753 | 7.102 | 7.398 | 2,111,980 | +0.10(+1.30%) |
Nov 14, 2008 | 7.403 | 7.795 | 7.086 | 7.303 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.059 | 7.631 | 6.911 | 7.514 | 2,809,706 | +0.52(+7.49%) |
Nov 12, 2008 | 7.462 | 7.678 | 6.985 | 6.991 | 1,421,086 | -0.51(-6.77%) |
Nov 11, 2008 | 7.636 | 7.758 | 7.409 | 7.499 | 1,769,677 | -0.37(-4.64%) |
Nov 10, 2008 | 8.176 | 8.679 | 7.827 | 7.864 | 1,394,141 | +0.03(+0.34%) |
Nov 07, 2008 | 7.890 | 8.136 | 7.689 | 7.837 | 1,369,414 | +0.05(+0.61%) |
Nov 06, 2008 | 8.446 | 8.700 | 7.742 | 7.790 | 1,983,631 | -0.77(-9.02%) |
Nov 05, 2008 | 8.758 | 9.091 | 8.509 | 8.562 | 2,711,961 | -0.32(-3.58%) |
Nov 04, 2008 | 8.991 | 9.081 | 8.657 | 8.880 | 2,701,322 | +0.04(+0.42%) |
Nov 03, 2008 | 8.393 | 9.081 | 8.393 | 8.843 | 3,219,310 | +0.44(+5.23%) |
Oct 31, 2008 | 8.859 | 8.859 | 8.282 | 8.403 | 3,837,463 | -0.40(-4.57%) |
Oct 30, 2008 | 9.261 | 9.298 | 8.663 | 8.806 | 2,514,866 | -0.12(-1.36%) |
Oct 29, 2008 | 8.679 | 9.345 | 8.324 | 8.927 | 2,691,163 | +0.28(+3.24%) |
Oct 28, 2008 | 8.070 | 8.684 | 7.488 | 8.647 | 3,008,576 | +0.92(+11.92%) |
Oct 27, 2008 | 6.879 | 8.181 | 6.848 | 7.726 | 4,802,401 | +0.81(+11.79%) |
Oct 24, 2008 | 8.864 | 8.943 | 6.816 | 6.911 | 6,808,000 | -2.97(-30.05%) |
Oct 23, 2008 | 10.27 | 10.67 | 9.430 | 9.880 | 2,664,477 | -0.40(-3.86%) |
Oct 22, 2008 | 11.40 | 11.48 | 9.943 | 10.28 | 1,148,510 | -1.46(-12.40%) |
Oct 21, 2008 | 12.13 | 12.31 | 11.65 | 11.73 | 1,538,259 | -0.59(-4.81%) |
Oct 20, 2008 | 11.33 | 12.38 | 11.14 | 12.32 | 1,440,531 | +1.22(+10.96%) |
Oct 17, 2008 | 10.94 | 11.84 | 10.63 | 11.11 | 820,785 | -0.22(-1.96%) |
Oct 16, 2008 | 10.87 | 11.45 | 10.45 | 11.33 | 1,657,208 | +0.52(+4.85%) |
Oct 15, 2008 | 11.90 | 12.05 | 10.80 | 10.81 | 2,049,521 | -1.34(-11.02%) |
Oct 14, 2008 | 12.81 | 12.91 | 11.89 | 12.14 | 2,135,899 | -0.09(-0.73%) |
Oct 13, 2008 | 10.96 | 12.23 | 10.96 | 12.23 | 1,448,863 | +1.65(+15.60%) |
Oct 10, 2008 | 10.70 | 11.42 | 9.843 | 10.58 | 2,429,888 | -0.57(-5.08%) |
Oct 09, 2008 | 11.75 | 12.23 | 11.11 | 11.15 | 2,471,446 | -0.39(-3.35%) |
Oct 08, 2008 | 11.15 | 12.27 | 10.84 | 11.54 | 2,383,671 | -0.05(-0.46%) |
Oct 07, 2008 | 12.69 | 12.99 | 11.43 | 11.59 | 1,910,390 | -0.85(-6.81%) |
Oct 06, 2008 | 13.00 | 13.00 | 11.64 | 12.44 | 1,620,480 | -0.61(-4.67%) |
Oct 03, 2008 | 13.58 | 14.13 | 12.98 | 13.04 | 0 | -0.26(-1.99%) |
Oct 02, 2008 | 15.01 | 15.15 | 13.14 | 13.31 | 2,217,191 | -1.82(-12.00%) |
Oct 01, 2008 | 14.95 | 15.20 | 14.78 | 15.12 | 2,514,733 | +0.12(+0.81%) |
Sep 30, 2008 | 14.92 | 15.44 | 13.89 | 15.00 | 2,822,106 | +2.00(+15.38%) |
Sep 29, 2008 | 14.05 | 14.23 | 12.82 | 13.00 | 1,328,359 | -1.27(-8.90%) |
Sep 26, 2008 | 13.89 | 14.30 | 13.89 | 14.27 | 0 | -0.08(-0.59%) |
Sep 25, 2008 | 14.34 | 14.61 | 14.19 | 14.36 | 967,783 | +0.11(+0.74%) |
Sep 24, 2008 | 14.89 | 14.89 | 14.17 | 14.25 | 734,233 | -0.64(-4.27%) |
Sep 23, 2008 | 15.15 | 15.52 | 14.75 | 14.89 | 1,283,864 | -0.20(-1.33%) |
Sep 22, 2008 | 15.55 | 15.55 | 14.94 | 15.09 | 1,221,368 | -0.60(-3.81%) |
Sep 19, 2008 | 15.35 | 16.38 | 15.00 | 15.69 | 0 | +1.07(+7.35%) |
Sep 18, 2008 | 14.45 | 15.05 | 13.14 | 14.61 | 2,200,620 | +0.39(+2.75%) |
Sep 17, 2008 | 15.10 | 15.13 | 14.22 | 14.22 | 1,876,466 | -1.12(-7.28%) |
Sep 16, 2008 | 14.88 | 15.34 | 14.66 | 15.34 | 1,800,882 | +0.25(+1.68%) |
Sep 15, 2008 | 15.07 | 15.17 | 14.59 | 15.08 | 1,690,516 | -0.53(-3.39%) |
Sep 12, 2008 | 15.30 | 15.61 | 14.95 | 15.61 | 1,800,130 | +0.20(+1.30%) |
Sep 11, 2008 | 14.84 | 15.41 | 14.38 | 15.41 | 1,747,768 | +0.51(+3.45%) |
Sep 10, 2008 | 14.70 | 15.10 | 14.55 | 14.90 | 1,373,910 | +0.36(+2.48%) |
Sep 09, 2008 | 15.70 | 15.72 | 14.48 | 14.54 | 1,454,948 | -1.20(-7.63%) |
Sep 08, 2008 | 15.99 | 16.08 | 15.58 | 15.74 | 926,514 | +0.16(+1.02%) |
Sep 05, 2008 | 15.72 | 15.72 | 15.33 | 15.58 | 0 | -0.25(-1.60%) |
Sep 04, 2008 | 16.31 | 16.34 | 15.48 | 15.83 | 1,210,377 | -0.63(-3.82%) |
Sep 03, 2008 | 16.63 | 16.85 | 16.28 | 16.46 | 666,629 | -0.16(-0.99%) |