Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.520 | 6.740 | 6.220 | 6.660 | 4,111,322 | +0.11(+1.68%) |
Nov 26, 2008 | 5.780 | 6.590 | 5.610 | 6.550 | 9,579,889 | +0.63(+10.64%) |
Nov 25, 2008 | 6.130 | 6.400 | 5.580 | 5.920 | 9,005,414 | -0.07(-1.17%) |
Nov 24, 2008 | 5.210 | 6.170 | 5.040 | 5.990 | 15,533,316 | +1.01(+20.28%) |
Nov 21, 2008 | 4.750 | 5.040 | 4.360 | 4.980 | 15,294,361 | +0.47(+10.42%) |
Nov 20, 2008 | 5.330 | 5.340 | 4.490 | 4.510 | 18,547,076 | -0.88(-16.33%) |
Nov 19, 2008 | 5.950 | 6.080 | 5.360 | 5.390 | 11,563,945 | -0.68(-11.20%) |
Nov 18, 2008 | 6.090 | 6.300 | 5.790 | 6.070 | 11,901,137 | -0.04(-0.65%) |
Nov 17, 2008 | 6.470 | 6.590 | 6.100 | 6.110 | 13,226,835 | -0.51(-7.70%) |
Nov 14, 2008 | 6.410 | 7.190 | 6.280 | 6.620 | 16,500,386 | +0.19(+2.95%) |
Nov 13, 2008 | 6.080 | 6.670 | 5.860 | 6.430 | 25,107,544 | +0.36(+5.93%) |
Nov 12, 2008 | 7.490 | 7.520 | 6.050 | 6.070 | 31,802,660 | -1.59(-20.76%) |
Nov 11, 2008 | 8.000 | 8.030 | 7.440 | 7.660 | 8,549,263 | -0.34(-4.25%) |
Nov 10, 2008 | 8.210 | 8.460 | 7.880 | 8.000 | 9,832,864 | -0.16(-1.96%) |
Nov 07, 2008 | 8.250 | 8.450 | 8.000 | 8.160 | 11,976,502 | +0.05(+0.62%) |
Nov 06, 2008 | 8.930 | 9.000 | 8.070 | 8.110 | 18,120,842 | -0.99(-10.88%) |
Nov 05, 2008 | 9.710 | 9.870 | 9.050 | 9.100 | 9,766,045 | -0.74(-7.52%) |
Nov 04, 2008 | 9.830 | 9.890 | 9.410 | 9.840 | 9,420,394 | +0.26(+2.71%) |
Nov 03, 2008 | 9.700 | 9.880 | 9.360 | 9.580 | 8,804,102 | -0.13(-1.34%) |
Oct 31, 2008 | 9.430 | 10.06 | 9.030 | 9.710 | 13,813,066 | +0.28(+2.97%) |
Oct 30, 2008 | 8.900 | 9.810 | 8.900 | 9.430 | 13,240,303 | +0.71(+8.14%) |
Oct 29, 2008 | 8.930 | 9.520 | 8.720 | 8.720 | 15,899,809 | -0.11(-1.25%) |
Oct 28, 2008 | 8.150 | 8.900 | 7.810 | 8.830 | 8,950,504 | +1.05(+13.50%) |
Oct 27, 2008 | 7.640 | 8.140 | 7.523 | 7.780 | 10,405,385 | -0.01(-0.13%) |
Oct 24, 2008 | 7.930 | 8.160 | 7.700 | 7.790 | 13,670,492 | -0.63(-7.48%) |
Oct 23, 2008 | 8.150 | 8.460 | 7.760 | 8.420 | 11,031,970 | +0.33(+4.08%) |
Oct 22, 2008 | 8.900 | 8.900 | 7.800 | 8.090 | 10,604,719 | -0.95(-10.51%) |
Oct 21, 2008 | 9.380 | 9.510 | 9.010 | 9.040 | 8,449,762 | -0.36(-3.83%) |
Oct 20, 2008 | 9.250 | 9.450 | 8.860 | 9.400 | 9,502,240 | -0.01(-0.11%) |
Oct 17, 2008 | 8.600 | 9.508 | 8.580 | 9.410 | 18,039,024 | +0.61(+6.93%) |
Oct 16, 2008 | 8.660 | 8.880 | 7.960 | 8.800 | 18,987,976 | +0.18(+2.09%) |
Oct 15, 2008 | 9.420 | 9.520 | 8.540 | 8.620 | 14,944,539 | -0.91(-9.55%) |
Oct 14, 2008 | 9.430 | 9.600 | 8.890 | 9.530 | 23,655,066 | +0.79(+9.04%) |
Oct 13, 2008 | 8.640 | 8.860 | 7.660 | 8.740 | 26,884,648 | +0.64(+7.90%) |
Oct 10, 2008 | 9.700 | 10.45 | 7.540 | 8.100 | 49,718,376 | -2.04(-20.12%) |
Oct 09, 2008 | 11.62 | 11.62 | 10.13 | 10.14 | 11,086,127 | -1.28(-11.21%) |
Oct 08, 2008 | 11.58 | 12.35 | 11.37 | 11.42 | 11,915,831 | -0.43(-3.63%) |
Oct 07, 2008 | 13.06 | 13.14 | 11.80 | 11.85 | 12,431,583 | -1.08(-8.35%) |
Oct 06, 2008 | 12.59 | 12.99 | 12.18 | 12.93 | 11,701,365 | +0.04(+0.31%) |
Oct 03, 2008 | 13.83 | 13.89 | 12.80 | 12.89 | 9,944,431 | -0.73(-5.36%) |
Oct 02, 2008 | 14.41 | 14.47 | 13.58 | 13.62 | 7,221,875 | -0.81(-5.61%) |
Oct 01, 2008 | 14.45 | 14.61 | 14.24 | 14.43 | 5,763,635 | -0.15(-1.03%) |
Sep 30, 2008 | 14.60 | 14.63 | 14.09 | 14.58 | 8,389,317 | +0.28(+1.96%) |
Sep 29, 2008 | 15.23 | 15.51 | 14.02 | 14.30 | 10,445,385 | -1.10(-7.14%) |
Sep 26, 2008 | 15.11 | 15.53 | 14.93 | 15.40 | 0 | +0.16(+1.05%) |
Sep 25, 2008 | 14.79 | 15.43 | 14.76 | 15.24 | 5,592,530 | +0.52(+3.53%) |
Sep 24, 2008 | 14.88 | 15.09 | 14.63 | 14.72 | 6,809,879 | -0.13(-0.88%) |
Sep 23, 2008 | 15.49 | 15.69 | 14.68 | 14.85 | 6,391,536 | -0.54(-3.51%) |
Sep 22, 2008 | 15.51 | 15.85 | 15.33 | 15.39 | 7,406,047 | -0.30(-1.91%) |
Sep 19, 2008 | 16.00 | 16.99 | 15.64 | 15.69 | 0 | +0.01(+0.06%) |
Sep 18, 2008 | 15.25 | 16.02 | 14.76 | 15.68 | 12,416,616 | +0.63(+4.19%) |
Sep 17, 2008 | 15.85 | 15.89 | 15.00 | 15.05 | 7,850,822 | -0.95(-5.94%) |
Sep 16, 2008 | 15.84 | 16.22 | 15.54 | 16.00 | 7,410,331 | -0.16(-0.99%) |
Sep 15, 2008 | 16.38 | 17.07 | 16.06 | 16.16 | 8,075,932 | -0.69(-4.09%) |
Sep 12, 2008 | 16.82 | 16.95 | 16.48 | 16.85 | 6,562,277 | -0.14(-0.82%) |
Sep 11, 2008 | 16.86 | 17.17 | 16.66 | 16.99 | 8,228,768 | +0.12(+0.71%) |
Sep 10, 2008 | 16.69 | 17.03 | 16.48 | 16.87 | 10,918,876 | +0.27(+1.63%) |
Sep 09, 2008 | 17.03 | 17.27 | 16.59 | 16.60 | 10,864,511 | -0.49(-2.87%) |
Sep 08, 2008 | 16.90 | 17.26 | 16.82 | 17.09 | 7,509,929 | +0.53(+3.20%) |
Sep 05, 2008 | 16.11 | 16.66 | 16.06 | 16.56 | 0 | +0.38(+2.35%) |
Sep 04, 2008 | 16.60 | 16.61 | 16.17 | 16.18 | 6,239,999 | -0.49(-2.94%) |
Sep 03, 2008 | 16.39 | 16.70 | 16.27 | 16.67 | 5,586,863 | +0.27(+1.65%) |