Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.285 | 6.706 | 6.265 | 6.602 | 4,642,140 | +0.30(+4.70%) |
Nov 26, 2008 | 5.562 | 6.426 | 5.500 | 6.306 | 10,587,840 | +0.68(+12.00%) |
Nov 25, 2008 | 5.644 | 5.968 | 5.479 | 5.630 | 15,802,336 | +0.13(+2.38%) |
Nov 24, 2008 | 5.203 | 5.596 | 5.079 | 5.500 | 14,483,272 | +0.37(+7.26%) |
Nov 21, 2008 | 5.348 | 5.355 | 4.700 | 5.127 | 13,867,002 | -0.11(-2.11%) |
Nov 20, 2008 | 5.189 | 5.772 | 5.121 | 5.238 | 16,858,480 | -0.09(-1.68%) |
Nov 19, 2008 | 5.424 | 5.603 | 5.320 | 5.327 | 15,967,507 | -0.21(-3.74%) |
Nov 18, 2008 | 5.396 | 5.582 | 5.307 | 5.534 | 13,054,785 | +0.12(+2.16%) |
Nov 17, 2008 | 5.245 | 5.575 | 5.176 | 5.417 | 12,328,858 | +0.12(+2.21%) |
Nov 14, 2008 | 5.513 | 5.720 | 5.300 | 5.300 | 0 | -0.32(-5.76%) |
Nov 13, 2008 | 5.224 | 5.624 | 4.921 | 5.624 | 11,316,227 | +0.42(+8.08%) |
Nov 12, 2008 | 5.548 | 5.575 | 5.176 | 5.203 | 7,640,587 | -0.45(-7.93%) |
Nov 11, 2008 | 5.755 | 5.761 | 5.224 | 5.651 | 15,877,832 | -0.19(-3.19%) |
Nov 10, 2008 | 6.196 | 6.265 | 5.734 | 5.837 | 10,108,405 | -0.23(-3.75%) |
Nov 07, 2008 | 6.078 | 6.209 | 5.858 | 6.065 | 7,984,251 | -0.02(-0.34%) |
Nov 06, 2008 | 6.554 | 6.609 | 6.030 | 6.085 | 10,550,137 | -0.52(-7.92%) |
Nov 05, 2008 | 7.002 | 7.147 | 6.568 | 6.609 | 9,192,060 | -0.33(-4.77%) |
Nov 04, 2008 | 7.085 | 7.126 | 6.781 | 6.940 | 10,260,783 | +0.05(+0.70%) |
Nov 03, 2008 | 6.961 | 7.057 | 6.788 | 6.892 | 9,835,412 | -0.10(-1.48%) |
Oct 31, 2008 | 6.947 | 7.154 | 6.830 | 6.995 | 14,799,862 | +0.01(+0.10%) |
Oct 30, 2008 | 7.133 | 7.409 | 6.871 | 6.988 | 11,730,543 | +0.06(+0.80%) |
Oct 29, 2008 | 6.878 | 7.174 | 6.630 | 6.933 | 18,284,886 | +0.05(+0.70%) |
Oct 28, 2008 | 6.912 | 6.912 | 5.920 | 6.885 | 23,068,636 | +0.08(+1.22%) |
Oct 27, 2008 | 6.899 | 7.333 | 6.768 | 6.802 | 16,020,391 | -0.29(-4.08%) |
Oct 24, 2008 | 6.878 | 7.422 | 6.775 | 7.092 | 11,520,417 | -0.34(-4.63%) |
Oct 23, 2008 | 7.953 | 8.015 | 7.036 | 7.436 | 15,885,676 | -0.45(-5.76%) |
Oct 22, 2008 | 8.752 | 8.794 | 7.746 | 7.891 | 11,463,306 | -0.93(-10.55%) |
Oct 21, 2008 | 9.187 | 9.573 | 8.808 | 8.821 | 8,385,174 | -0.49(-5.26%) |
Oct 20, 2008 | 9.111 | 9.380 | 8.890 | 9.311 | 6,551,526 | +0.30(+3.29%) |
Oct 17, 2008 | 8.690 | 9.373 | 8.690 | 9.014 | 10,673,563 | +0.06(+0.62%) |
Oct 16, 2008 | 8.732 | 9.056 | 8.256 | 8.959 | 14,276,931 | +0.18(+2.04%) |
Oct 15, 2008 | 9.641 | 9.641 | 8.684 | 8.780 | 11,046,432 | -0.86(-8.93%) |
Oct 14, 2008 | 10.03 | 10.04 | 9.352 | 9.641 | 12,528,940 | +0.08(+0.87%) |
Oct 13, 2008 | 9.531 | 9.772 | 9.125 | 9.559 | 19,556,576 | +0.48(+5.24%) |
Oct 10, 2008 | 9.063 | 9.793 | 8.291 | 9.083 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.35 | 10.54 | 9.138 | 9.297 | 14,958,508 | -1.10(-10.60%) |
Oct 08, 2008 | 10.52 | 11.21 | 10.40 | 10.40 | 15,126,487 | -0.61(-5.51%) |
Oct 07, 2008 | 11.36 | 11.72 | 10.95 | 11.01 | 12,307,773 | -0.27(-2.38%) |
Oct 06, 2008 | 10.75 | 11.37 | 10.48 | 11.27 | 12,401,369 | +0.16(+1.43%) |
Oct 03, 2008 | 11.86 | 12.05 | 11.05 | 11.12 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.21 | 12.23 | 11.61 | 11.61 | 8,947,955 | -0.70(-5.71%) |
Oct 01, 2008 | 12.37 | 12.43 | 12.01 | 12.31 | 9,367,335 | -0.06(-0.45%) |
Sep 30, 2008 | 12.60 | 12.85 | 12.31 | 12.36 | 8,062,149 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.03 | 12.14 | 12.36 | 8,442,274 | -0.72(-5.53%) |
Sep 26, 2008 | 12.70 | 13.09 | 12.49 | 13.08 | 0 | +0.25(+1.99%) |
Sep 25, 2008 | 12.57 | 12.94 | 12.49 | 12.83 | 6,858,969 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,325,158 | +0.37(+3.10%) |
Sep 23, 2008 | 12.34 | 12.79 | 11.93 | 12.01 | 6,781,394 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.32 | 6,546,794 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.49 | 13.29 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.36 | 11.81 | 13.10 | 11,289,960 | +0.78(+6.32%) |
Sep 17, 2008 | 12.62 | 12.63 | 12.22 | 12.32 | 10,848,118 | -0.68(-5.20%) |
Sep 16, 2008 | 12.22 | 13.05 | 11.72 | 13.00 | 9,006,835 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.26 | 12.36 | 12.83 | 10,627,535 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.03 | 13.20 | 7,511,358 | -0.10(-0.78%) |
Sep 11, 2008 | 12.93 | 13.30 | 12.79 | 13.30 | 7,509,975 | +0.20(+1.53%) |
Sep 10, 2008 | 13.22 | 13.26 | 12.78 | 13.10 | 7,062,387 | +0.03(+0.21%) |
Sep 09, 2008 | 13.74 | 13.74 | 12.82 | 13.07 | 13,715,266 | -0.57(-4.14%) |
Sep 08, 2008 | 13.62 | 14.08 | 13.40 | 13.64 | 15,055,995 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.06 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.46 | 13.51 | 12.85 | 13.10 | 7,599,832 | -0.45(-3.35%) |
Sep 03, 2008 | 13.43 | 13.85 | 13.36 | 13.56 | 9,234,671 | +0.05(+0.36%) |