Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.417 | 8.717 | 8.390 | 8.717 | 4,774,973 | +0.18(+2.07%) |
Nov 26, 2008 | 7.777 | 8.721 | 7.777 | 8.540 | 12,427,526 | +0.49(+6.09%) |
Nov 25, 2008 | 8.000 | 8.167 | 7.809 | 8.049 | 18,080,810 | +0.06(+0.80%) |
Nov 24, 2008 | 7.278 | 8.045 | 7.178 | 7.986 | 13,426,401 | +0.91(+12.90%) |
Nov 21, 2008 | 6.810 | 7.073 | 6.529 | 7.073 | 19,738,882 | +0.41(+6.13%) |
Nov 20, 2008 | 7.105 | 7.264 | 6.642 | 6.665 | 18,789,362 | -0.45(-6.38%) |
Nov 19, 2008 | 7.636 | 7.772 | 7.110 | 7.119 | 11,275,996 | -0.44(-5.88%) |
Nov 18, 2008 | 7.614 | 7.886 | 7.346 | 7.564 | 10,294,867 | -0.12(-1.54%) |
Nov 17, 2008 | 7.482 | 7.909 | 7.396 | 7.682 | 7,185,162 | +0.02(+0.30%) |
Nov 14, 2008 | 7.959 | 8.172 | 7.636 | 7.659 | 6,914,632 | -0.52(-6.38%) |
Nov 13, 2008 | 7.595 | 8.186 | 7.155 | 8.181 | 19,600,638 | +0.60(+7.97%) |
Nov 12, 2008 | 8.018 | 8.140 | 7.545 | 7.577 | 12,805,904 | -0.64(-7.74%) |
Nov 11, 2008 | 8.454 | 8.549 | 8.036 | 8.213 | 8,549,411 | -0.36(-4.18%) |
Nov 10, 2008 | 9.080 | 9.198 | 8.431 | 8.572 | 7,435,741 | -0.25(-2.78%) |
Nov 07, 2008 | 8.640 | 8.894 | 8.577 | 8.817 | 7,657,899 | +0.36(+4.30%) |
Nov 06, 2008 | 8.912 | 9.134 | 8.340 | 8.454 | 11,597,140 | -0.70(-7.68%) |
Nov 05, 2008 | 9.016 | 9.588 | 8.930 | 9.157 | 9,124,564 | -0.38(-3.95%) |
Nov 04, 2008 | 9.330 | 9.534 | 9.012 | 9.534 | 8,660,036 | +0.48(+5.32%) |
Nov 03, 2008 | 9.116 | 9.212 | 8.681 | 9.053 | 9,670,175 | +0.34(+3.85%) |
Oct 31, 2008 | 8.626 | 8.989 | 8.413 | 8.717 | 10,007,626 | +0.07(+0.79%) |
Oct 30, 2008 | 8.458 | 8.762 | 8.217 | 8.649 | 14,152,811 | +0.50(+6.13%) |
Oct 29, 2008 | 8.299 | 8.572 | 8.018 | 8.149 | 10,235,081 | -0.12(-1.48%) |
Oct 28, 2008 | 7.541 | 8.286 | 7.191 | 8.272 | 14,411,007 | +0.98(+13.38%) |
Oct 27, 2008 | 7.437 | 7.800 | 7.273 | 7.296 | 10,697,673 | -0.26(-3.48%) |
Oct 24, 2008 | 7.682 | 7.845 | 7.309 | 7.559 | 10,981,675 | -0.46(-5.72%) |
Oct 23, 2008 | 8.077 | 8.399 | 7.455 | 8.018 | 11,886,743 | -0.13(-1.56%) |
Oct 22, 2008 | 8.354 | 8.662 | 7.863 | 8.145 | 8,658,302 | -0.54(-6.17%) |
Oct 21, 2008 | 8.894 | 9.216 | 8.681 | 8.681 | 9,827,210 | -0.43(-4.69%) |
Oct 20, 2008 | 8.726 | 9.144 | 8.685 | 9.107 | 9,254,440 | +0.64(+7.62%) |
Oct 17, 2008 | 7.995 | 9.057 | 7.314 | 8.463 | 13,751,537 | +0.20(+2.47%) |
Oct 16, 2008 | 8.163 | 8.372 | 7.468 | 8.258 | 16,904,878 | +0.13(+1.56%) |
Oct 15, 2008 | 8.858 | 9.071 | 8.104 | 8.131 | 14,622,229 | -0.94(-10.41%) |
Oct 14, 2008 | 9.670 | 9.920 | 9.007 | 9.075 | 23,024,112 | -0.29(-3.06%) |
Oct 13, 2008 | 8.385 | 9.380 | 8.286 | 9.361 | 17,357,008 | +1.48(+18.78%) |
Oct 10, 2008 | 7.210 | 7.972 | 7.096 | 7.881 | 31,453,896 | +0.55(+7.49%) |
Oct 09, 2008 | 7.573 | 7.945 | 7.287 | 7.332 | 15,429,512 | -0.21(-2.83%) |
Oct 08, 2008 | 7.527 | 7.918 | 7.023 | 7.545 | 36,801,172 | -0.10(-1.36%) |
Oct 07, 2008 | 8.494 | 8.617 | 7.650 | 7.650 | 17,245,958 | -0.62(-7.52%) |
Oct 06, 2008 | 8.449 | 8.476 | 7.650 | 8.272 | 21,771,268 | -0.47(-5.40%) |
Oct 03, 2008 | 9.475 | 9.602 | 8.667 | 8.744 | 22,680,942 | -0.57(-6.14%) |
Oct 02, 2008 | 9.847 | 10.18 | 9.315 | 9.316 | 9,631,547 | -0.72(-7.19%) |
Oct 01, 2008 | 10.13 | 10.30 | 9.829 | 10.04 | 9,966,421 | -0.33(-3.15%) |
Sep 30, 2008 | 9.734 | 10.43 | 9.389 | 10.36 | 14,875,858 | +0.80(+8.40%) |
Sep 29, 2008 | 10.73 | 10.96 | 9.466 | 9.561 | 18,886,728 | -1.67(-14.84%) |
Sep 26, 2008 | 10.82 | 11.25 | 10.76 | 11.23 | 8,364,864 | +0.00(+0.00%) |
Sep 25, 2008 | 11.10 | 11.36 | 10.91 | 11.23 | 7,458,531 | +0.32(+2.96%) |
Sep 24, 2008 | 10.81 | 11.13 | 10.51 | 10.91 | 9,541,140 | -0.35(-3.11%) |
Sep 23, 2008 | 11.57 | 11.83 | 11.21 | 11.25 | 10,786,985 | -0.23(-2.02%) |
Sep 22, 2008 | 12.04 | 12.17 | 11.38 | 11.49 | 11,156,738 | -0.58(-4.78%) |
Sep 19, 2008 | 11.82 | 12.33 | 11.35 | 12.06 | 25,369,070 | +1.11(+10.16%) |
Sep 18, 2008 | 11.21 | 11.35 | 10.45 | 10.95 | 21,675,766 | -0.16(-1.43%) |
Sep 17, 2008 | 11.46 | 11.82 | 11.08 | 11.11 | 13,353,496 | -0.64(-5.45%) |
Sep 16, 2008 | 11.05 | 11.91 | 11.01 | 11.75 | 17,587,362 | +0.45(+3.98%) |
Sep 15, 2008 | 11.77 | 11.80 | 11.03 | 11.30 | 19,316,984 | -0.90(-7.40%) |
Sep 12, 2008 | 12.14 | 12.23 | 11.93 | 12.20 | 15,175,818 | -0.09(-0.70%) |
Sep 11, 2008 | 12.38 | 12.56 | 12.12 | 12.29 | 15,846,330 | -0.34(-2.70%) |
Sep 10, 2008 | 12.80 | 12.88 | 12.54 | 12.63 | 10,129,011 | -0.02(-0.18%) |
Sep 09, 2008 | 13.22 | 13.25 | 12.63 | 12.65 | 12,125,269 | -0.49(-3.73%) |
Sep 08, 2008 | 13.00 | 13.45 | 12.86 | 13.14 | 16,706,476 | +0.54(+4.32%) |
Sep 05, 2008 | 12.76 | 12.76 | 12.36 | 12.60 | 11,032,723 | -0.15(-1.18%) |
Sep 04, 2008 | 13.26 | 13.41 | 12.69 | 12.75 | 12,092,104 | -0.66(-4.94%) |
Sep 03, 2008 | 13.25 | 13.48 | 13.14 | 13.41 | 11,055,421 | +0.15(+1.10%) |