Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.459 | 8.494 | 8.235 | 8.307 | 954,637 | -0.18(-2.11%) |
Nov 26, 2008 | 7.887 | 8.530 | 7.878 | 8.486 | 1,565,949 | +0.96(+12.69%) |
Nov 25, 2008 | 7.664 | 7.878 | 7.333 | 7.530 | 1,322,806 | -0.37(-4.64%) |
Nov 24, 2008 | 7.280 | 7.959 | 7.173 | 7.896 | 2,795,069 | +0.24(+3.15%) |
Nov 21, 2008 | 6.940 | 7.789 | 6.940 | 7.655 | 2,343,475 | +1.20(+18.53%) |
Nov 20, 2008 | 6.931 | 7.137 | 6.404 | 6.458 | 1,713,616 | -0.78(-10.74%) |
Nov 19, 2008 | 7.717 | 7.851 | 7.173 | 7.235 | 1,302,337 | -0.71(-8.89%) |
Nov 18, 2008 | 7.994 | 8.173 | 7.601 | 7.941 | 1,105,758 | -0.15(-1.88%) |
Nov 17, 2008 | 8.164 | 8.360 | 7.896 | 8.093 | 1,670,714 | -0.09(-1.09%) |
Nov 14, 2008 | 8.494 | 8.682 | 8.110 | 8.182 | 0 | -1.40(-14.63%) |
Nov 13, 2008 | 8.414 | 9.647 | 8.146 | 9.584 | 2,730,334 | +1.38(+16.76%) |
Nov 12, 2008 | 8.405 | 8.566 | 8.128 | 8.209 | 1,506,160 | -0.28(-3.26%) |
Nov 11, 2008 | 8.745 | 8.798 | 8.307 | 8.486 | 1,274,784 | -0.38(-4.23%) |
Nov 10, 2008 | 8.887 | 9.138 | 8.584 | 8.861 | 902,863 | +0.03(+0.30%) |
Nov 07, 2008 | 8.673 | 8.887 | 8.316 | 8.834 | 0 | +0.79(+9.77%) |
Nov 06, 2008 | 8.548 | 8.637 | 7.976 | 8.048 | 1,909,324 | -1.02(-11.23%) |
Nov 05, 2008 | 9.825 | 9.825 | 8.950 | 9.066 | 1,247,607 | -0.94(-9.37%) |
Nov 04, 2008 | 9.682 | 10.09 | 9.602 | 10.00 | 1,301,876 | +0.94(+10.34%) |
Nov 03, 2008 | 9.200 | 9.245 | 8.879 | 9.066 | 1,460,387 | +0.22(+2.53%) |
Oct 31, 2008 | 9.245 | 9.370 | 8.763 | 8.843 | 1,884,436 | -0.58(-6.16%) |
Oct 30, 2008 | 8.879 | 9.799 | 8.879 | 9.423 | 2,617,093 | +1.71(+22.11%) |
Oct 29, 2008 | 7.914 | 8.093 | 6.976 | 7.717 | 2,393,733 | -0.67(-7.99%) |
Oct 28, 2008 | 7.440 | 8.486 | 7.280 | 8.387 | 2,466,446 | +1.58(+23.23%) |
Oct 27, 2008 | 6.797 | 7.039 | 6.637 | 6.806 | 2,607,949 | +0.13(+2.01%) |
Oct 24, 2008 | 6.476 | 6.869 | 6.156 | 6.672 | 0 | -0.79(-10.54%) |
Oct 23, 2008 | 7.467 | 7.637 | 6.922 | 7.458 | 2,314,818 | -0.51(-6.39%) |
Oct 22, 2008 | 8.182 | 8.396 | 7.780 | 7.967 | 1,840,783 | -0.57(-6.69%) |
Oct 21, 2008 | 8.780 | 9.147 | 8.512 | 8.539 | 1,286,703 | -0.79(-8.52%) |
Oct 20, 2008 | 8.977 | 9.343 | 8.843 | 9.334 | 1,045,460 | +0.71(+8.29%) |
Oct 17, 2008 | 8.262 | 8.968 | 8.128 | 8.620 | 0 | -0.29(-3.21%) |
Oct 16, 2008 | 9.379 | 9.432 | 8.343 | 8.905 | 3,990,482 | -0.33(-3.58%) |
Oct 15, 2008 | 10.08 | 10.24 | 9.182 | 9.236 | 2,263,897 | -1.34(-12.67%) |
Oct 14, 2008 | 11.13 | 11.17 | 10.51 | 10.58 | 2,625,717 | -0.07(-0.67%) |
Oct 13, 2008 | 9.013 | 10.65 | 8.807 | 10.65 | 5,016,024 | +2.54(+31.28%) |
Oct 10, 2008 | 8.182 | 8.209 | 7.280 | 8.110 | 0 | +0.07(+0.89%) |
Oct 09, 2008 | 9.111 | 9.272 | 8.030 | 8.039 | 2,866,794 | -1.11(-12.11%) |
Oct 08, 2008 | 9.155 | 9.459 | 8.887 | 9.147 | 2,033,547 | -0.14(-1.54%) |
Oct 07, 2008 | 10.14 | 10.24 | 9.263 | 9.289 | 2,502,975 | -0.54(-5.54%) |
Oct 06, 2008 | 10.16 | 10.28 | 9.316 | 9.834 | 1,794,706 | -0.83(-7.79%) |
Oct 03, 2008 | 10.72 | 11.07 | 10.50 | 10.66 | 0 | +0.11(+1.02%) |
Oct 02, 2008 | 10.93 | 11.08 | 10.51 | 10.56 | 1,079,393 | -0.61(-5.44%) |
Oct 01, 2008 | 10.98 | 11.35 | 10.92 | 11.17 | 1,463,929 | +0.10(+0.89%) |
Sep 30, 2008 | 11.14 | 11.29 | 10.87 | 11.07 | 1,887,978 | +0.28(+2.57%) |
Sep 29, 2008 | 11.84 | 11.84 | 10.70 | 10.79 | 2,193,440 | -1.23(-10.25%) |
Sep 26, 2008 | 12.07 | 12.18 | 11.85 | 12.02 | 0 | -0.28(-2.25%) |
Sep 25, 2008 | 12.08 | 12.44 | 12.02 | 12.30 | 2,055,698 | +0.20(+1.62%) |
Sep 24, 2008 | 12.08 | 12.15 | 11.91 | 12.10 | 1,207,765 | +0.04(+0.37%) |
Sep 23, 2008 | 11.95 | 12.42 | 11.95 | 12.06 | 1,008,524 | -0.03(-0.22%) |
Sep 22, 2008 | 12.23 | 12.33 | 11.76 | 12.09 | 2,784,048 | -0.92(-7.07%) |
Sep 19, 2008 | 12.20 | 16.93 | 12.19 | 13.01 | 0 | +1.29(+10.98%) |
Sep 18, 2008 | 10.98 | 11.92 | 10.98 | 11.72 | 1,886,320 | +0.26(+2.26%) |
Sep 17, 2008 | 11.44 | 11.88 | 11.39 | 11.46 | 1,365,599 | -0.35(-2.95%) |
Sep 16, 2008 | 11.52 | 11.88 | 11.19 | 11.81 | 1,356,216 | -0.11(-0.90%) |
Sep 15, 2008 | 12.25 | 12.34 | 11.92 | 11.92 | 937,962 | -0.65(-5.19%) |
Sep 12, 2008 | 12.34 | 12.60 | 12.33 | 12.57 | 0 | +0.29(+2.33%) |
Sep 11, 2008 | 12.19 | 12.45 | 12.01 | 12.28 | 1,273,884 | -0.39(-3.10%) |
Sep 10, 2008 | 12.51 | 12.76 | 12.51 | 12.67 | 909,341 | +0.29(+2.38%) |
Sep 09, 2008 | 12.51 | 12.59 | 12.31 | 12.38 | 1,768,239 | -0.70(-5.33%) |
Sep 08, 2008 | 13.19 | 13.29 | 12.94 | 13.08 | 921,041 | +0.51(+4.05%) |
Sep 05, 2008 | 12.49 | 12.63 | 12.42 | 12.57 | 0 | +0.19(+1.51%) |
Sep 04, 2008 | 12.60 | 12.67 | 12.34 | 12.38 | 903,020 | -0.13(-1.07%) |
Sep 03, 2008 | 12.65 | 12.65 | 12.30 | 12.51 | 995,426 | -0.28(-2.16%) |