Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.131 | 7.333 | 7.110 | 7.264 | 1,556,191 | +0.07(+1.04%) |
Nov 26, 2008 | 6.780 | 7.195 | 6.780 | 7.189 | 5,258,995 | +0.02(+0.30%) |
Nov 25, 2008 | 7.259 | 7.317 | 6.961 | 7.168 | 7,283,185 | +0.32(+4.66%) |
Nov 24, 2008 | 6.557 | 7.009 | 6.514 | 6.849 | 7,299,102 | +0.27(+4.13%) |
Nov 21, 2008 | 6.355 | 6.594 | 6.099 | 6.578 | 10,856,843 | +0.75(+12.86%) |
Nov 20, 2008 | 6.216 | 6.355 | 5.732 | 5.828 | 10,813,152 | -0.51(-8.05%) |
Nov 19, 2008 | 6.828 | 6.870 | 6.328 | 6.339 | 5,215,434 | -0.51(-7.45%) |
Nov 18, 2008 | 6.705 | 6.961 | 6.599 | 6.849 | 3,862,649 | -0.01(-0.08%) |
Nov 17, 2008 | 6.950 | 7.179 | 6.833 | 6.854 | 4,924,480 | -0.25(-3.52%) |
Nov 14, 2008 | 7.189 | 7.439 | 7.025 | 7.104 | 7,911,570 | -0.62(-7.99%) |
Nov 13, 2008 | 7.099 | 7.737 | 6.748 | 7.721 | 11,379,664 | +0.62(+8.76%) |
Nov 12, 2008 | 7.455 | 7.556 | 7.072 | 7.099 | 9,930,767 | -0.49(-6.51%) |
Nov 11, 2008 | 7.689 | 7.796 | 7.381 | 7.594 | 5,232,886 | -0.29(-3.71%) |
Nov 10, 2008 | 8.370 | 8.460 | 7.817 | 7.886 | 6,605,287 | -0.38(-4.63%) |
Nov 07, 2008 | 8.104 | 8.295 | 8.014 | 8.269 | 7,533,221 | +0.35(+4.43%) |
Nov 06, 2008 | 8.375 | 8.545 | 7.886 | 7.918 | 7,630,742 | -0.71(-8.26%) |
Nov 05, 2008 | 8.848 | 9.056 | 8.508 | 8.630 | 7,381,827 | -0.46(-5.09%) |
Nov 04, 2008 | 8.721 | 9.093 | 8.710 | 9.093 | 5,458,538 | +0.69(+8.23%) |
Nov 03, 2008 | 8.242 | 8.471 | 8.210 | 8.402 | 8,105,107 | +0.43(+5.40%) |
Oct 31, 2008 | 7.854 | 8.163 | 7.726 | 7.971 | 7,169,130 | -0.13(-1.64%) |
Oct 30, 2008 | 8.147 | 8.205 | 7.721 | 8.104 | 5,665,222 | +0.47(+6.20%) |
Oct 29, 2008 | 7.508 | 8.067 | 7.450 | 7.631 | 4,871,499 | -0.03(-0.35%) |
Oct 28, 2008 | 7.184 | 7.689 | 6.860 | 7.657 | 10,076,564 | +0.90(+13.39%) |
Oct 27, 2008 | 6.876 | 7.094 | 6.753 | 6.753 | 5,631,930 | -0.29(-4.08%) |
Oct 24, 2008 | 6.583 | 7.189 | 6.498 | 7.040 | 9,004,992 | -0.73(-9.38%) |
Oct 23, 2008 | 7.668 | 7.913 | 7.253 | 7.769 | 5,559,569 | +0.03(+0.34%) |
Oct 22, 2008 | 8.109 | 8.131 | 7.609 | 7.742 | 6,345,901 | -0.60(-7.14%) |
Oct 21, 2008 | 8.498 | 8.699 | 8.280 | 8.338 | 3,397,591 | -0.55(-6.16%) |
Oct 20, 2008 | 8.391 | 8.886 | 8.391 | 8.886 | 5,955,197 | +0.86(+10.66%) |
Oct 17, 2008 | 7.796 | 8.439 | 7.796 | 8.030 | 5,613,435 | -0.46(-5.39%) |
Oct 16, 2008 | 8.168 | 8.508 | 7.663 | 8.487 | 6,471,368 | +0.55(+6.90%) |
Oct 15, 2008 | 8.529 | 8.599 | 7.902 | 7.939 | 4,325,991 | -0.88(-9.95%) |
Oct 14, 2008 | 9.417 | 9.503 | 8.508 | 8.817 | 6,828,912 | -0.44(-4.71%) |
Oct 13, 2008 | 8.471 | 9.285 | 8.354 | 9.253 | 5,911,527 | +1.59(+20.75%) |
Oct 10, 2008 | 7.471 | 8.051 | 6.987 | 7.663 | 8,823,358 | -0.60(-7.27%) |
Oct 09, 2008 | 9.024 | 9.114 | 8.072 | 8.264 | 6,311,466 | -0.22(-2.63%) |
Oct 08, 2008 | 8.205 | 8.880 | 8.115 | 8.487 | 10,205,292 | -0.56(-6.23%) |
Oct 07, 2008 | 9.822 | 9.822 | 9.048 | 9.051 | 6,535,882 | -0.05(-0.53%) |
Oct 06, 2008 | 9.790 | 9.795 | 8.714 | 9.098 | 10,874,172 | -1.26(-12.17%) |
Oct 03, 2008 | 10.62 | 10.92 | 10.36 | 10.36 | 0 | -0.06(-0.61%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.36 | 10.42 | 4,140,464 | -0.61(-5.54%) |
Oct 01, 2008 | 11.00 | 11.17 | 10.86 | 11.03 | 5,187,625 | +0.11(+1.02%) |
Sep 30, 2008 | 10.90 | 11.04 | 10.71 | 10.92 | 3,320,880 | +0.39(+3.74%) |
Sep 29, 2008 | 11.27 | 11.34 | 10.39 | 10.53 | 6,675,597 | -1.49(-12.39%) |
Sep 26, 2008 | 11.81 | 12.03 | 11.75 | 12.02 | 0 | -0.23(-1.87%) |
Sep 25, 2008 | 12.12 | 12.34 | 12.12 | 12.25 | 3,051,553 | +0.18(+1.45%) |
Sep 24, 2008 | 12.13 | 12.20 | 11.98 | 12.07 | 3,139,305 | +0.14(+1.20%) |
Sep 23, 2008 | 12.13 | 12.31 | 11.81 | 11.93 | 3,730,157 | -0.13(-1.09%) |
Sep 22, 2008 | 12.18 | 12.31 | 12.04 | 12.06 | 3,834,647 | +0.21(+1.74%) |
Sep 19, 2008 | 11.99 | 12.08 | 11.50 | 11.85 | 0 | +0.80(+7.21%) |
Sep 18, 2008 | 10.82 | 11.13 | 10.43 | 11.06 | 9,766,669 | +0.56(+5.32%) |
Sep 17, 2008 | 10.59 | 10.79 | 10.26 | 10.50 | 12,885,426 | -0.64(-5.73%) |
Sep 16, 2008 | 10.64 | 11.15 | 10.64 | 11.14 | 10,636,625 | +0.15(+1.36%) |
Sep 15, 2008 | 11.15 | 11.35 | 10.98 | 10.99 | 7,345,395 | -0.85(-7.19%) |
Sep 12, 2008 | 11.41 | 11.84 | 11.38 | 11.84 | 4,975,032 | +0.54(+4.80%) |
Sep 11, 2008 | 10.91 | 11.30 | 10.88 | 11.29 | 4,641,993 | -0.11(-0.98%) |
Sep 10, 2008 | 11.42 | 11.51 | 11.27 | 11.41 | 4,832,096 | +0.20(+1.80%) |
Sep 09, 2008 | 11.66 | 11.69 | 11.19 | 11.20 | 4,838,636 | -0.70(-5.90%) |
Sep 08, 2008 | 12.13 | 12.14 | 11.66 | 11.91 | 10,080,088 | +0.43(+3.71%) |
Sep 05, 2008 | 11.40 | 11.51 | 11.23 | 11.48 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 12.00 | 12.00 | 11.50 | 11.52 | 13,879,598 | -0.70(-5.74%) |
Sep 03, 2008 | 12.26 | 12.30 | 12.11 | 12.23 | 3,274,235 | -0.13(-1.08%) |