Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.229 | 7.322 | 7.093 | 7.233 | 619,933 | +0.01(+0.12%) |
Nov 26, 2008 | 7.496 | 7.530 | 7.093 | 7.224 | 4,555,622 | -0.31(-4.11%) |
Nov 25, 2008 | 8.010 | 8.094 | 7.432 | 7.534 | 2,549,926 | -0.36(-4.52%) |
Nov 24, 2008 | 7.093 | 8.060 | 7.063 | 7.891 | 1,766,471 | +0.87(+12.33%) |
Nov 21, 2008 | 7.347 | 7.543 | 6.685 | 7.025 | 2,685,032 | +0.04(+0.55%) |
Nov 20, 2008 | 7.339 | 7.661 | 6.953 | 6.987 | 2,910,858 | -0.61(-7.99%) |
Nov 19, 2008 | 8.077 | 8.489 | 7.513 | 7.594 | 4,433,803 | -0.70(-8.49%) |
Nov 18, 2008 | 8.332 | 8.358 | 7.912 | 8.298 | 2,344,228 | -0.10(-1.16%) |
Nov 17, 2008 | 8.803 | 8.803 | 8.336 | 8.396 | 1,504,888 | -0.52(-5.81%) |
Nov 14, 2008 | 9.134 | 9.257 | 8.892 | 8.914 | 0 | -0.38(-4.07%) |
Nov 13, 2008 | 8.591 | 9.347 | 8.060 | 9.291 | 2,153,201 | +0.69(+7.99%) |
Nov 12, 2008 | 9.003 | 9.007 | 8.493 | 8.604 | 1,294,126 | -0.39(-4.34%) |
Nov 11, 2008 | 9.291 | 9.291 | 8.808 | 8.994 | 2,100,824 | -0.52(-5.49%) |
Nov 10, 2008 | 9.809 | 9.809 | 9.168 | 9.516 | 1,626,766 | +0.02(+0.18%) |
Nov 07, 2008 | 10.00 | 10.06 | 9.249 | 9.499 | 2,774,218 | -0.31(-3.20%) |
Nov 06, 2008 | 10.11 | 10.13 | 9.788 | 9.813 | 1,348,305 | -0.14(-1.45%) |
Nov 05, 2008 | 10.57 | 10.91 | 9.856 | 9.958 | 1,468,114 | -0.60(-5.67%) |
Nov 04, 2008 | 10.03 | 10.69 | 10.03 | 10.56 | 1,918,804 | +0.53(+5.29%) |
Nov 03, 2008 | 10.09 | 10.21 | 9.937 | 10.03 | 1,675,574 | +0.11(+1.11%) |
Oct 31, 2008 | 9.092 | 10.04 | 9.071 | 9.915 | 2,383,415 | +0.67(+7.21%) |
Oct 30, 2008 | 9.130 | 9.376 | 8.960 | 9.249 | 1,763,215 | +0.51(+5.78%) |
Oct 29, 2008 | 8.247 | 9.096 | 8.247 | 8.744 | 2,328,335 | +0.34(+3.99%) |
Oct 28, 2008 | 7.602 | 8.455 | 7.449 | 8.409 | 3,102,710 | +0.88(+11.67%) |
Oct 27, 2008 | 7.785 | 8.099 | 7.517 | 7.530 | 2,010,375 | -0.46(-5.74%) |
Oct 24, 2008 | 8.103 | 8.158 | 7.734 | 7.988 | 2,389,335 | -0.37(-4.37%) |
Oct 23, 2008 | 8.379 | 8.617 | 8.099 | 8.353 | 4,387,083 | -0.17(-1.99%) |
Oct 22, 2008 | 9.164 | 9.364 | 8.332 | 8.523 | 3,226,123 | -0.95(-10.04%) |
Oct 21, 2008 | 9.652 | 9.839 | 9.381 | 9.474 | 2,481,457 | -0.18(-1.85%) |
Oct 20, 2008 | 9.126 | 9.673 | 9.122 | 9.652 | 4,065,235 | +0.76(+8.54%) |
Oct 17, 2008 | 8.205 | 9.134 | 8.086 | 8.892 | 0 | +0.56(+6.67%) |
Oct 16, 2008 | 8.086 | 8.468 | 7.852 | 8.336 | 3,526,289 | +0.12(+1.45%) |
Oct 15, 2008 | 8.451 | 8.472 | 8.094 | 8.218 | 4,315,650 | -0.27(-3.15%) |
Oct 14, 2008 | 9.372 | 9.398 | 8.171 | 8.485 | 3,785,773 | -0.37(-4.12%) |
Oct 13, 2008 | 8.982 | 9.168 | 8.757 | 8.850 | 1,685,281 | +0.11(+1.31%) |
Oct 10, 2008 | 7.993 | 8.782 | 7.891 | 8.735 | 3,798,325 | +0.28(+3.31%) |
Oct 09, 2008 | 8.901 | 9.232 | 8.230 | 8.455 | 2,267,213 | -0.48(-5.37%) |
Oct 08, 2008 | 8.349 | 9.249 | 8.167 | 8.935 | 4,489,024 | +0.30(+3.44%) |
Oct 07, 2008 | 9.232 | 9.440 | 8.383 | 8.638 | 3,818,129 | -0.57(-6.22%) |
Oct 06, 2008 | 9.334 | 9.334 | 8.464 | 9.211 | 4,942,522 | -0.01(-0.14%) |
Oct 03, 2008 | 9.368 | 9.529 | 9.126 | 9.223 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 9.338 | 9.448 | 9.126 | 9.202 | 1,599,435 | -0.20(-2.12%) |
Oct 01, 2008 | 9.639 | 9.805 | 9.232 | 9.402 | 1,722,797 | -0.27(-2.77%) |
Sep 30, 2008 | 9.639 | 9.845 | 9.236 | 9.669 | 1,764,322 | +0.25(+2.71%) |
Sep 29, 2008 | 10.02 | 10.02 | 9.215 | 9.414 | 2,576,458 | -0.76(-7.43%) |
Sep 26, 2008 | 10.09 | 10.23 | 9.822 | 10.17 | 0 | -0.06(-0.54%) |
Sep 25, 2008 | 10.18 | 10.28 | 10.07 | 10.23 | 1,420,435 | +0.12(+1.18%) |
Sep 24, 2008 | 9.631 | 10.36 | 9.631 | 10.11 | 2,943,210 | -0.29(-2.78%) |
Sep 23, 2008 | 10.45 | 10.80 | 10.21 | 10.39 | 1,544,895 | -0.16(-1.53%) |
Sep 22, 2008 | 11.32 | 11.81 | 10.49 | 10.56 | 3,446,164 | -0.69(-6.12%) |
Sep 19, 2008 | 11.07 | 11.42 | 10.68 | 11.24 | 0 | +0.36(+3.27%) |
Sep 18, 2008 | 10.38 | 11.07 | 10.13 | 10.89 | 3,436,693 | +0.75(+7.37%) |
Sep 17, 2008 | 10.31 | 10.47 | 9.881 | 10.14 | 5,016,428 | -0.41(-3.90%) |
Sep 16, 2008 | 10.14 | 10.82 | 9.932 | 10.55 | 2,301,737 | +0.15(+1.44%) |
Sep 15, 2008 | 10.07 | 10.65 | 9.937 | 10.40 | 1,799,459 | +0.03(+0.32%) |
Sep 12, 2008 | 10.59 | 10.59 | 10.17 | 10.37 | 1,342,745 | -0.09(-0.89%) |
Sep 11, 2008 | 10.12 | 10.49 | 9.971 | 10.46 | 1,720,653 | +0.02(+0.20%) |
Sep 10, 2008 | 10.65 | 10.78 | 10.32 | 10.44 | 2,742,616 | -0.22(-2.11%) |
Sep 09, 2008 | 10.23 | 10.99 | 10.21 | 10.67 | 4,699,523 | +0.43(+4.19%) |
Sep 08, 2008 | 10.56 | 10.80 | 10.17 | 10.24 | 3,681,054 | +0.26(+2.64%) |
Sep 05, 2008 | 9.813 | 10.08 | 9.559 | 9.975 | 0 | +0.09(+0.95%) |
Sep 04, 2008 | 10.17 | 10.35 | 9.703 | 9.881 | 1,148,708 | -0.34(-3.36%) |
Sep 03, 2008 | 10.03 | 10.33 | 10.03 | 10.23 | 1,392,263 | -0.01(-0.08%) |