Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.176 | 8.383 | 8.016 | 8.383 | 3,172,347 | +0.16(+1.89%) |
Nov 26, 2008 | 7.663 | 8.352 | 7.570 | 8.227 | 7,511,616 | +0.45(+5.75%) |
Nov 25, 2008 | 7.554 | 7.855 | 7.400 | 7.780 | 11,539,896 | +0.38(+5.13%) |
Nov 24, 2008 | 6.966 | 7.557 | 6.780 | 7.400 | 7,048,131 | +0.54(+7.85%) |
Nov 21, 2008 | 6.507 | 6.873 | 6.299 | 6.861 | 8,221,546 | +0.46(+7.11%) |
Nov 20, 2008 | 6.395 | 6.913 | 6.127 | 6.406 | 14,363,716 | +0.01(+0.20%) |
Nov 19, 2008 | 7.071 | 7.238 | 6.324 | 6.393 | 10,858,267 | -0.72(-10.08%) |
Nov 18, 2008 | 7.217 | 7.291 | 6.844 | 7.110 | 9,193,971 | -0.19(-2.55%) |
Nov 17, 2008 | 7.538 | 7.594 | 7.294 | 7.296 | 4,344,078 | -0.27(-3.58%) |
Nov 14, 2008 | 7.899 | 7.967 | 7.477 | 7.567 | 0 | -0.45(-5.58%) |
Nov 13, 2008 | 7.650 | 8.014 | 7.099 | 8.014 | 9,480,126 | +0.49(+6.48%) |
Nov 12, 2008 | 7.764 | 7.794 | 7.485 | 7.527 | 6,592,493 | -0.34(-4.34%) |
Nov 11, 2008 | 8.052 | 8.133 | 7.737 | 7.868 | 6,091,406 | -0.30(-3.63%) |
Nov 10, 2008 | 8.453 | 8.456 | 7.976 | 8.165 | 5,611,572 | -0.11(-1.37%) |
Nov 07, 2008 | 8.299 | 8.500 | 8.067 | 8.278 | 5,566,485 | +0.03(+0.33%) |
Nov 06, 2008 | 8.646 | 8.750 | 8.202 | 8.251 | 4,377,831 | -0.50(-5.77%) |
Nov 05, 2008 | 9.070 | 9.216 | 8.731 | 8.756 | 4,373,820 | -0.40(-4.38%) |
Nov 04, 2008 | 8.756 | 9.157 | 8.658 | 9.157 | 4,940,242 | +0.38(+4.35%) |
Nov 03, 2008 | 8.945 | 9.006 | 8.682 | 8.775 | 4,782,886 | -0.06(-0.65%) |
Oct 31, 2008 | 8.785 | 8.976 | 8.615 | 8.833 | 9,898,985 | +0.03(+0.31%) |
Oct 30, 2008 | 9.045 | 9.351 | 8.649 | 8.806 | 7,441,041 | -0.01(-0.11%) |
Oct 29, 2008 | 8.309 | 9.292 | 8.237 | 8.816 | 13,634,430 | +0.39(+4.66%) |
Oct 28, 2008 | 7.342 | 8.423 | 7.342 | 8.423 | 12,706,044 | +1.07(+14.57%) |
Oct 27, 2008 | 7.466 | 7.685 | 7.261 | 7.352 | 6,471,341 | -0.09(-1.21%) |
Oct 24, 2008 | 7.583 | 7.746 | 7.094 | 7.442 | 11,861,376 | -0.56(-6.97%) |
Oct 23, 2008 | 7.990 | 8.275 | 7.738 | 8.000 | 12,879,999 | +0.03(+0.42%) |
Oct 22, 2008 | 8.524 | 8.586 | 7.796 | 7.966 | 9,447,933 | -0.72(-8.29%) |
Oct 21, 2008 | 8.763 | 8.976 | 8.660 | 8.686 | 6,346,485 | -0.08(-0.93%) |
Oct 20, 2008 | 8.992 | 9.038 | 8.638 | 8.767 | 7,999,073 | -0.14(-1.55%) |
Oct 17, 2008 | 8.892 | 9.264 | 8.532 | 8.905 | 15,488,806 | -0.47(-5.04%) |
Oct 16, 2008 | 8.859 | 9.431 | 8.290 | 9.378 | 13,660,485 | +0.60(+6.87%) |
Oct 15, 2008 | 9.147 | 9.324 | 8.731 | 8.775 | 10,941,867 | -0.70(-7.39%) |
Oct 14, 2008 | 10.33 | 10.36 | 9.173 | 9.476 | 10,865,460 | -0.55(-5.44%) |
Oct 13, 2008 | 10.56 | 10.56 | 9.720 | 10.02 | 9,550,826 | -0.06(-0.62%) |
Oct 10, 2008 | 8.599 | 10.47 | 8.599 | 10.08 | 18,422,530 | +0.82(+8.90%) |
Oct 09, 2008 | 10.10 | 10.24 | 9.195 | 9.260 | 10,592,734 | -0.89(-8.77%) |
Oct 08, 2008 | 10.30 | 10.67 | 10.09 | 10.15 | 11,800,451 | -0.36(-3.40%) |
Oct 07, 2008 | 11.15 | 11.27 | 10.51 | 10.51 | 9,560,894 | -0.55(-5.01%) |
Oct 06, 2008 | 11.40 | 11.51 | 10.50 | 11.06 | 9,374,151 | -0.55(-4.71%) |
Oct 03, 2008 | 11.94 | 12.00 | 11.55 | 11.61 | 0 | -0.13(-1.13%) |
Oct 02, 2008 | 12.12 | 12.26 | 11.60 | 11.74 | 7,817,944 | -0.49(-4.01%) |
Oct 01, 2008 | 12.29 | 12.45 | 12.13 | 12.23 | 5,380,597 | -0.16(-1.31%) |
Sep 30, 2008 | 12.50 | 12.50 | 12.09 | 12.39 | 6,410,341 | +0.12(+0.95%) |
Sep 29, 2008 | 12.82 | 12.82 | 12.17 | 12.28 | 7,230,276 | -0.59(-4.55%) |
Sep 26, 2008 | 12.67 | 12.87 | 12.50 | 12.86 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.56 | 12.97 | 12.56 | 12.82 | 7,283,797 | +0.40(+3.23%) |
Sep 24, 2008 | 12.29 | 12.66 | 12.24 | 12.42 | 7,030,939 | +0.10(+0.79%) |
Sep 23, 2008 | 12.63 | 12.80 | 12.12 | 12.32 | 7,164,909 | -0.31(-2.46%) |
Sep 22, 2008 | 12.82 | 13.14 | 12.57 | 12.63 | 5,197,316 | -0.56(-4.27%) |
Sep 19, 2008 | 13.36 | 13.48 | 12.91 | 13.19 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.94 | 13.09 | 12.39 | 13.02 | 9,803,172 | +0.22(+1.72%) |
Sep 17, 2008 | 13.13 | 13.27 | 12.80 | 12.80 | 7,539,561 | -0.54(-4.04%) |
Sep 16, 2008 | 12.78 | 13.34 | 12.78 | 13.34 | 6,590,123 | +0.29(+2.24%) |
Sep 15, 2008 | 13.01 | 13.47 | 12.91 | 13.04 | 6,500,890 | -0.21(-1.55%) |
Sep 12, 2008 | 13.21 | 13.31 | 13.08 | 13.25 | 4,457,713 | -0.11(-0.80%) |
Sep 11, 2008 | 13.38 | 13.40 | 13.06 | 13.36 | 5,802,325 | -0.09(-0.68%) |
Sep 10, 2008 | 13.27 | 13.47 | 13.15 | 13.45 | 8,373,693 | +0.21(+1.60%) |
Sep 09, 2008 | 13.37 | 13.53 | 13.23 | 13.24 | 5,632,774 | -0.16(-1.21%) |
Sep 08, 2008 | 13.21 | 13.43 | 13.21 | 13.40 | 7,340,249 | +0.36(+2.75%) |
Sep 05, 2008 | 13.21 | 13.22 | 12.79 | 13.04 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.42 | 13.56 | 13.15 | 13.33 | 8,135,320 | -0.19(-1.38%) |
Sep 03, 2008 | 13.11 | 13.56 | 12.81 | 13.52 | 15,138,264 | +0.73(+5.70%) |