Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.941 | 7.996 | 7.295 | 7.604 | 4,379,177 | -0.33(-4.11%) |
Nov 26, 2008 | 7.239 | 8.046 | 7.212 | 7.930 | 9,830,416 | +0.45(+6.06%) |
Nov 25, 2008 | 7.217 | 7.571 | 6.703 | 7.477 | 12,599,177 | +0.32(+4.48%) |
Nov 24, 2008 | 6.416 | 7.422 | 6.245 | 7.156 | 13,647,635 | +1.17(+19.58%) |
Nov 21, 2008 | 5.300 | 6.073 | 5.283 | 5.985 | 20,577,948 | +0.91(+17.85%) |
Nov 20, 2008 | 5.526 | 5.952 | 5.040 | 5.079 | 18,260,036 | -0.56(-9.90%) |
Nov 19, 2008 | 6.184 | 6.421 | 5.570 | 5.637 | 16,601,892 | -0.77(-11.99%) |
Nov 18, 2008 | 6.493 | 6.725 | 6.095 | 6.405 | 17,193,064 | -0.28(-4.21%) |
Nov 17, 2008 | 7.145 | 7.145 | 6.405 | 6.687 | 10,983,996 | -0.57(-7.91%) |
Nov 14, 2008 | 7.737 | 8.074 | 7.261 | 7.261 | 9,560,025 | -1.09(-13.10%) |
Nov 13, 2008 | 7.101 | 8.356 | 6.770 | 8.356 | 12,768,135 | +1.28(+18.12%) |
Nov 12, 2008 | 7.477 | 7.626 | 7.007 | 7.074 | 9,479,076 | -0.71(-9.09%) |
Nov 11, 2008 | 7.792 | 8.024 | 7.322 | 7.781 | 12,426,876 | -0.40(-4.86%) |
Nov 10, 2008 | 8.538 | 8.660 | 7.969 | 8.179 | 9,548,255 | +0.22(+2.71%) |
Nov 07, 2008 | 7.925 | 8.168 | 7.576 | 7.963 | 12,794,462 | +0.36(+4.72%) |
Nov 06, 2008 | 8.195 | 8.234 | 7.537 | 7.604 | 16,423,490 | -0.81(-9.59%) |
Nov 05, 2008 | 8.615 | 8.986 | 8.289 | 8.411 | 17,479,354 | -0.86(-9.24%) |
Nov 04, 2008 | 8.566 | 9.395 | 8.488 | 9.267 | 12,594,874 | +1.02(+12.32%) |
Nov 03, 2008 | 8.146 | 8.345 | 7.770 | 8.251 | 9,349,562 | +0.20(+2.54%) |
Oct 31, 2008 | 7.737 | 8.112 | 7.433 | 8.046 | 12,640,816 | +0.08(+0.97%) |
Oct 30, 2008 | 7.554 | 8.311 | 7.378 | 7.969 | 17,874,258 | +0.59(+8.02%) |
Oct 29, 2008 | 6.980 | 7.482 | 6.665 | 7.378 | 17,314,394 | +0.88(+13.62%) |
Oct 28, 2008 | 5.819 | 6.493 | 5.139 | 6.493 | 14,778,748 | +1.06(+19.41%) |
Oct 27, 2008 | 5.581 | 5.968 | 5.438 | 5.438 | 10,016,427 | -0.26(-4.56%) |
Oct 24, 2008 | 5.244 | 6.001 | 5.045 | 5.698 | 17,842,596 | -0.03(-0.58%) |
Oct 23, 2008 | 5.847 | 6.178 | 5.526 | 5.731 | 15,201,660 | -0.27(-4.42%) |
Oct 22, 2008 | 6.344 | 6.361 | 5.626 | 5.996 | 16,205,284 | -0.64(-9.58%) |
Oct 21, 2008 | 6.836 | 7.018 | 6.532 | 6.631 | 9,905,103 | -0.45(-6.32%) |
Oct 20, 2008 | 6.886 | 7.079 | 6.399 | 7.079 | 11,778,954 | +0.58(+8.93%) |
Oct 17, 2008 | 6.543 | 7.024 | 6.106 | 6.499 | 14,843,556 | -0.17(-2.57%) |
Oct 16, 2008 | 6.471 | 6.836 | 5.758 | 6.670 | 19,203,100 | +0.31(+4.96%) |
Oct 15, 2008 | 7.460 | 7.621 | 6.355 | 6.355 | 15,369,715 | -1.61(-20.19%) |
Oct 14, 2008 | 9.046 | 9.610 | 7.510 | 7.963 | 13,505,627 | -0.14(-1.77%) |
Oct 13, 2008 | 7.427 | 8.168 | 6.908 | 8.107 | 16,143,606 | +1.83(+29.14%) |
Oct 10, 2008 | 5.941 | 6.714 | 5.305 | 6.278 | 20,640,750 | -0.19(-2.91%) |
Oct 09, 2008 | 7.510 | 7.825 | 6.289 | 6.466 | 16,356,203 | -0.61(-8.67%) |
Oct 08, 2008 | 6.720 | 7.521 | 6.372 | 7.079 | 23,691,076 | +0.06(+0.87%) |
Oct 07, 2008 | 8.422 | 8.577 | 7.018 | 7.018 | 13,042,371 | -1.18(-14.36%) |
Oct 06, 2008 | 8.245 | 8.262 | 6.991 | 8.195 | 16,575,244 | -0.43(-4.94%) |
Oct 03, 2008 | 8.903 | 9.522 | 8.566 | 8.621 | 13,887,866 | -0.02(-0.19%) |
Oct 02, 2008 | 10.05 | 10.05 | 8.637 | 8.637 | 15,712,056 | -1.51(-14.92%) |
Oct 01, 2008 | 10.59 | 10.59 | 9.776 | 10.15 | 10,444,090 | -0.39(-3.72%) |
Sep 30, 2008 | 10.87 | 10.90 | 10.47 | 10.54 | 12,750,893 | +0.20(+1.92%) |
Sep 29, 2008 | 11.33 | 11.80 | 10.25 | 10.35 | 14,775,627 | -1.69(-14.01%) |
Sep 26, 2008 | 12.03 | 12.32 | 11.82 | 12.03 | 0 | -0.55(-4.39%) |
Sep 25, 2008 | 12.44 | 12.90 | 12.37 | 12.58 | 6,617,997 | +0.17(+1.34%) |
Sep 24, 2008 | 12.70 | 12.83 | 12.31 | 12.42 | 5,544,357 | -0.06(-0.44%) |
Sep 23, 2008 | 13.21 | 13.40 | 12.47 | 12.47 | 9,985,771 | -1.01(-7.50%) |
Sep 22, 2008 | 14.38 | 14.48 | 13.36 | 13.48 | 13,001,578 | -0.90(-6.26%) |
Sep 19, 2008 | 13.10 | 14.40 | 13.10 | 14.38 | 0 | +2.20(+18.10%) |
Sep 18, 2008 | 11.44 | 12.32 | 10.78 | 12.18 | 11,175,554 | +0.91(+8.09%) |
Sep 17, 2008 | 11.96 | 11.96 | 10.78 | 11.27 | 12,510,297 | -0.74(-6.17%) |
Sep 16, 2008 | 10.70 | 12.28 | 10.70 | 12.01 | 10,463,975 | +0.38(+3.23%) |
Sep 15, 2008 | 11.77 | 12.01 | 11.25 | 11.63 | 9,649,775 | -0.87(-6.98%) |
Sep 12, 2008 | 11.73 | 12.58 | 11.33 | 12.51 | 12,306,899 | +1.09(+9.53%) |
Sep 11, 2008 | 10.92 | 11.52 | 10.66 | 11.42 | 10,271,477 | +0.30(+2.74%) |
Sep 10, 2008 | 11.07 | 11.39 | 10.68 | 11.11 | 12,835,168 | +0.15(+1.36%) |
Sep 09, 2008 | 11.56 | 11.56 | 10.96 | 10.96 | 11,525,908 | -0.77(-6.59%) |
Sep 08, 2008 | 12.73 | 12.77 | 11.67 | 11.74 | 10,278,413 | -0.59(-4.80%) |
Sep 05, 2008 | 12.46 | 12.54 | 11.84 | 12.33 | 0 | -0.25(-2.02%) |
Sep 04, 2008 | 13.08 | 13.32 | 12.33 | 12.58 | 10,824,053 | -0.75(-5.64%) |
Sep 03, 2008 | 13.19 | 13.71 | 13.10 | 13.33 | 9,678,569 | -0.31(-2.27%) |