Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.478 | 6.513 | 6.262 | 6.348 | 3,699,196 | -0.12(-1.91%) |
Nov 26, 2008 | 6.115 | 6.482 | 6.097 | 6.471 | 10,796,097 | +0.27(+4.37%) |
Nov 25, 2008 | 6.248 | 6.314 | 6.056 | 6.200 | 14,404,628 | -0.02(-0.28%) |
Nov 24, 2008 | 6.238 | 6.248 | 5.929 | 6.217 | 13,450,238 | +0.19(+3.19%) |
Nov 21, 2008 | 5.984 | 6.025 | 5.586 | 6.025 | 17,193,690 | +0.15(+2.57%) |
Nov 20, 2008 | 5.998 | 6.252 | 5.833 | 5.874 | 16,723,352 | -0.13(-2.23%) |
Nov 19, 2008 | 6.550 | 6.615 | 6.008 | 6.008 | 11,197,856 | -0.52(-8.04%) |
Nov 18, 2008 | 6.639 | 6.859 | 6.320 | 6.533 | 13,641,515 | -0.15(-2.26%) |
Nov 17, 2008 | 6.667 | 6.859 | 6.646 | 6.684 | 8,344,016 | -0.09(-1.37%) |
Nov 14, 2008 | 7.082 | 7.188 | 6.763 | 6.777 | 13,125,879 | -0.51(-6.97%) |
Nov 13, 2008 | 6.832 | 7.302 | 6.636 | 7.285 | 13,954,470 | +0.45(+6.63%) |
Nov 12, 2008 | 7.130 | 7.219 | 6.801 | 6.832 | 11,643,701 | -0.45(-6.22%) |
Nov 11, 2008 | 7.219 | 7.453 | 7.219 | 7.285 | 9,176,110 | -0.02(-0.33%) |
Nov 10, 2008 | 7.686 | 7.758 | 7.254 | 7.309 | 7,422,480 | -0.29(-3.84%) |
Nov 07, 2008 | 7.566 | 7.607 | 7.418 | 7.600 | 7,639,278 | +0.13(+1.79%) |
Nov 06, 2008 | 7.840 | 7.930 | 7.439 | 7.466 | 11,985,398 | -0.45(-5.72%) |
Nov 05, 2008 | 8.081 | 8.338 | 7.878 | 7.919 | 15,083,938 | -0.75(-8.70%) |
Nov 04, 2008 | 8.561 | 8.709 | 8.475 | 8.674 | 8,141,374 | +0.22(+2.56%) |
Nov 03, 2008 | 8.468 | 8.609 | 8.417 | 8.458 | 6,509,828 | +0.01(+0.08%) |
Oct 31, 2008 | 8.575 | 8.599 | 8.287 | 8.451 | 12,970,613 | -0.13(-1.48%) |
Oct 30, 2008 | 8.661 | 8.794 | 8.410 | 8.578 | 14,876,405 | +0.09(+1.09%) |
Oct 29, 2008 | 8.678 | 8.794 | 8.365 | 8.486 | 13,160,129 | -0.19(-2.21%) |
Oct 28, 2008 | 8.057 | 8.691 | 7.851 | 8.678 | 20,997,624 | +0.73(+9.24%) |
Oct 27, 2008 | 7.559 | 8.225 | 7.501 | 7.943 | 16,344,728 | +0.26(+3.44%) |
Oct 24, 2008 | 6.715 | 7.789 | 6.691 | 7.679 | 20,623,996 | +0.30(+4.00%) |
Oct 23, 2008 | 7.243 | 7.545 | 7.103 | 7.384 | 19,770,104 | +0.00(+0.00%) |
Oct 22, 2008 | 7.549 | 7.700 | 7.206 | 7.384 | 11,125,801 | -0.24(-3.19%) |
Oct 21, 2008 | 7.899 | 7.940 | 7.614 | 7.628 | 9,551,981 | -0.42(-5.24%) |
Oct 20, 2008 | 7.892 | 8.067 | 7.840 | 8.050 | 9,703,012 | +0.21(+2.71%) |
Oct 17, 2008 | 8.053 | 8.287 | 7.816 | 7.837 | 18,909,756 | -0.38(-4.63%) |
Oct 16, 2008 | 7.792 | 8.276 | 7.442 | 8.218 | 15,096,338 | +0.39(+4.95%) |
Oct 15, 2008 | 8.894 | 8.918 | 7.816 | 7.830 | 21,489,972 | -1.18(-13.10%) |
Oct 14, 2008 | 9.484 | 9.590 | 8.897 | 9.010 | 13,578,698 | -0.14(-1.54%) |
Oct 13, 2008 | 8.626 | 9.216 | 8.499 | 9.151 | 8,940,657 | +0.84(+10.16%) |
Oct 10, 2008 | 8.393 | 8.784 | 7.967 | 8.307 | 25,319,416 | -0.15(-1.79%) |
Oct 09, 2008 | 8.650 | 8.935 | 8.458 | 8.458 | 15,946,349 | -0.14(-1.64%) |
Oct 08, 2008 | 8.516 | 9.052 | 8.383 | 8.599 | 17,145,868 | -0.05(-0.56%) |
Oct 07, 2008 | 8.986 | 9.168 | 8.645 | 8.647 | 14,154,571 | -0.33(-3.71%) |
Oct 06, 2008 | 9.083 | 9.127 | 8.623 | 8.980 | 13,109,873 | -0.27(-2.89%) |
Oct 03, 2008 | 9.525 | 9.673 | 9.223 | 9.247 | 13,798,364 | -0.15(-1.61%) |
Oct 02, 2008 | 9.676 | 9.707 | 9.158 | 9.398 | 16,507,671 | -0.49(-4.96%) |
Oct 01, 2008 | 10.14 | 10.14 | 9.848 | 9.889 | 8,622,625 | -0.21(-2.07%) |
Sep 30, 2008 | 9.796 | 10.14 | 9.652 | 10.10 | 10,995,607 | +0.48(+4.96%) |
Sep 29, 2008 | 10.36 | 10.54 | 9.594 | 9.621 | 13,692,895 | -0.90(-8.54%) |
Sep 26, 2008 | 10.13 | 10.55 | 10.13 | 10.52 | 6,089,866 | +0.06(+0.56%) |
Sep 25, 2008 | 10.35 | 10.60 | 10.20 | 10.46 | 8,583,147 | +0.21(+2.04%) |
Sep 24, 2008 | 10.20 | 10.46 | 10.13 | 10.25 | 7,659,498 | +0.02(+0.17%) |
Sep 23, 2008 | 10.35 | 10.48 | 10.07 | 10.24 | 7,636,766 | -0.04(-0.43%) |
Sep 22, 2008 | 10.84 | 10.99 | 10.28 | 10.28 | 7,629,052 | -0.57(-5.22%) |
Sep 19, 2008 | 10.61 | 11.11 | 10.17 | 10.85 | 16,554,350 | +0.40(+3.81%) |
Sep 18, 2008 | 10.01 | 10.70 | 9.851 | 10.45 | 14,181,322 | +0.67(+6.84%) |
Sep 17, 2008 | 9.968 | 10.23 | 9.779 | 9.779 | 12,523,427 | -0.38(-3.72%) |
Sep 16, 2008 | 9.710 | 10.32 | 9.710 | 10.16 | 15,783,643 | +0.33(+3.35%) |
Sep 15, 2008 | 9.851 | 10.09 | 9.817 | 9.827 | 14,853,979 | -0.27(-2.68%) |
Sep 12, 2008 | 9.851 | 10.17 | 9.776 | 10.10 | 7,287,580 | +0.10(+0.96%) |
Sep 11, 2008 | 9.807 | 10.01 | 9.710 | 10.00 | 9,578,466 | +0.09(+0.86%) |
Sep 10, 2008 | 9.923 | 10.02 | 9.865 | 9.916 | 8,512,692 | +0.08(+0.77%) |
Sep 09, 2008 | 10.20 | 10.21 | 9.765 | 9.841 | 11,340,029 | -0.33(-3.27%) |
Sep 08, 2008 | 10.29 | 10.33 | 10.02 | 10.17 | 8,942,473 | -0.02(-0.17%) |
Sep 05, 2008 | 10.04 | 10.28 | 9.930 | 10.19 | 9,952,711 | +0.06(+0.61%) |
Sep 04, 2008 | 10.54 | 10.57 | 10.08 | 10.13 | 12,791,766 | -0.39(-3.69%) |
Sep 03, 2008 | 10.87 | 10.93 | 10.48 | 10.52 | 13,748,924 | -0.38(-3.50%) |