Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.293 | 4.293 | 4.092 | 4.224 | 2,105,198 | -0.08(-1.90%) |
Nov 26, 2008 | 3.828 | 4.349 | 3.747 | 4.305 | 4,377,890 | +0.36(+9.24%) |
Nov 25, 2008 | 3.653 | 3.954 | 3.546 | 3.941 | 6,226,617 | +0.40(+11.15%) |
Nov 24, 2008 | 3.571 | 3.684 | 3.138 | 3.546 | 12,451,919 | +0.10(+2.91%) |
Nov 21, 2008 | 3.596 | 3.621 | 2.291 | 3.446 | 34,362,468 | -1.34(-28.05%) |
Nov 20, 2008 | 4.883 | 5.172 | 4.199 | 4.789 | 10,838,474 | -0.28(-5.57%) |
Nov 19, 2008 | 6.201 | 6.270 | 4.971 | 5.071 | 9,667,076 | -1.10(-17.89%) |
Nov 18, 2008 | 6.351 | 6.577 | 5.950 | 6.176 | 5,489,389 | -0.16(-2.57%) |
Nov 17, 2008 | 6.960 | 7.061 | 6.308 | 6.339 | 7,214,911 | -0.70(-9.98%) |
Nov 14, 2008 | 7.381 | 7.619 | 7.023 | 7.042 | 3,685,455 | -0.42(-5.64%) |
Nov 13, 2008 | 7.262 | 7.506 | 6.709 | 7.462 | 6,173,821 | +0.24(+3.39%) |
Nov 12, 2008 | 7.513 | 7.569 | 7.174 | 7.218 | 4,239,480 | -0.40(-5.27%) |
Nov 11, 2008 | 7.820 | 7.877 | 7.544 | 7.619 | 3,075,576 | -0.29(-3.73%) |
Nov 10, 2008 | 8.266 | 8.498 | 7.789 | 7.914 | 2,219,227 | -0.20(-2.47%) |
Nov 07, 2008 | 8.473 | 8.586 | 7.902 | 8.115 | 3,125,331 | -0.27(-3.22%) |
Nov 06, 2008 | 8.623 | 8.937 | 8.328 | 8.385 | 2,576,836 | -0.20(-2.34%) |
Nov 05, 2008 | 9.282 | 9.282 | 8.554 | 8.586 | 2,429,509 | -0.65(-7.00%) |
Nov 04, 2008 | 9.038 | 9.282 | 8.718 | 9.232 | 2,624,297 | +0.36(+4.10%) |
Nov 03, 2008 | 9.100 | 9.232 | 8.762 | 8.868 | 3,444,171 | -0.31(-3.35%) |
Oct 31, 2008 | 8.692 | 9.245 | 8.586 | 9.176 | 2,738,308 | +0.51(+5.87%) |
Oct 30, 2008 | 8.787 | 9.031 | 8.404 | 8.667 | 3,852,089 | +0.12(+1.40%) |
Oct 29, 2008 | 8.328 | 9.031 | 8.134 | 8.548 | 3,181,115 | +0.25(+3.03%) |
Oct 28, 2008 | 7.594 | 8.303 | 7.331 | 8.297 | 4,193,536 | +0.87(+11.66%) |
Oct 27, 2008 | 7.155 | 7.845 | 7.155 | 7.431 | 3,169,525 | +0.13(+1.81%) |
Oct 24, 2008 | 6.697 | 7.525 | 6.351 | 7.299 | 2,747,668 | -0.08(-1.11%) |
Oct 23, 2008 | 7.663 | 7.795 | 7.098 | 7.381 | 3,902,209 | -0.25(-3.29%) |
Oct 22, 2008 | 7.902 | 8.015 | 7.356 | 7.632 | 2,724,839 | -0.43(-5.30%) |
Oct 21, 2008 | 8.159 | 8.504 | 8.033 | 8.059 | 3,302,171 | -0.24(-2.95%) |
Oct 20, 2008 | 8.121 | 8.328 | 7.990 | 8.303 | 2,057,167 | +0.29(+3.68%) |
Oct 17, 2008 | 7.669 | 8.310 | 7.563 | 8.008 | 3,199,026 | +0.09(+1.11%) |
Oct 16, 2008 | 7.644 | 7.990 | 7.167 | 7.921 | 4,819,881 | +0.31(+4.04%) |
Oct 15, 2008 | 8.379 | 8.441 | 7.613 | 7.613 | 3,469,635 | -0.82(-9.75%) |
Oct 14, 2008 | 9.242 | 10.25 | 8.193 | 8.435 | 4,658,436 | -0.40(-4.50%) |
Oct 13, 2008 | 8.528 | 8.832 | 8.143 | 8.832 | 5,440,111 | +0.79(+9.88%) |
Oct 10, 2008 | 7.852 | 8.417 | 7.411 | 8.038 | 6,852,073 | -0.19(-2.34%) |
Oct 09, 2008 | 8.839 | 9.211 | 8.199 | 8.230 | 4,862,235 | -0.50(-5.76%) |
Oct 08, 2008 | 8.274 | 9.037 | 8.069 | 8.733 | 7,670,459 | +0.21(+2.48%) |
Oct 07, 2008 | 9.205 | 9.248 | 8.522 | 8.522 | 4,820,673 | -0.54(-5.96%) |
Oct 06, 2008 | 8.894 | 9.062 | 8.441 | 9.062 | 7,448,654 | +0.11(+1.18%) |
Oct 03, 2008 | 9.453 | 9.608 | 8.950 | 8.957 | 0 | -0.52(-5.50%) |
Oct 02, 2008 | 10.02 | 10.17 | 9.453 | 9.478 | 2,719,855 | -0.55(-5.45%) |
Oct 01, 2008 | 9.931 | 10.15 | 9.739 | 10.02 | 4,360,335 | -0.01(-0.06%) |
Sep 30, 2008 | 9.900 | 10.53 | 9.720 | 10.03 | 4,020,857 | +0.10(+1.00%) |
Sep 29, 2008 | 10.49 | 10.57 | 9.881 | 9.931 | 3,037,527 | -0.61(-5.83%) |
Sep 26, 2008 | 10.74 | 10.84 | 10.31 | 10.55 | 0 | -0.37(-3.41%) |
Sep 25, 2008 | 10.90 | 11.29 | 10.66 | 10.92 | 8,452,171 | +0.19(+1.79%) |
Sep 24, 2008 | 10.32 | 11.23 | 10.31 | 10.73 | 10,691,562 | +0.48(+4.73%) |
Sep 23, 2008 | 10.33 | 10.46 | 10.10 | 10.24 | 5,545,384 | -0.04(-0.36%) |
Sep 22, 2008 | 10.27 | 10.48 | 10.07 | 10.28 | 6,817,516 | -0.05(-0.48%) |
Sep 19, 2008 | 10.71 | 11.14 | 10.26 | 10.33 | 0 | -0.18(-1.71%) |
Sep 18, 2008 | 10.06 | 10.68 | 9.521 | 10.51 | 10,240,660 | +0.58(+5.81%) |
Sep 17, 2008 | 10.48 | 10.67 | 9.819 | 9.931 | 5,594,029 | -0.74(-6.92%) |
Sep 16, 2008 | 10.35 | 10.68 | 10.28 | 10.67 | 4,448,464 | +0.09(+0.88%) |
Sep 15, 2008 | 10.38 | 10.84 | 9.652 | 10.58 | 5,961,673 | -0.23(-2.13%) |
Sep 12, 2008 | 10.98 | 10.98 | 10.55 | 10.81 | 4,696,498 | -0.30(-2.68%) |
Sep 11, 2008 | 10.76 | 11.18 | 10.73 | 11.10 | 5,434,069 | +0.15(+1.36%) |
Sep 10, 2008 | 10.97 | 11.05 | 10.59 | 10.96 | 4,835,334 | +0.06(+0.57%) |
Sep 09, 2008 | 10.94 | 11.22 | 10.74 | 10.89 | 6,393,065 | +0.01(+0.11%) |
Sep 08, 2008 | 10.70 | 11.07 | 10.46 | 10.88 | 9,246,121 | +0.48(+4.66%) |
Sep 05, 2008 | 10.62 | 10.71 | 10.17 | 10.40 | 0 | -0.35(-3.29%) |
Sep 04, 2008 | 10.61 | 10.99 | 10.45 | 10.75 | 7,926,676 | +0.02(+0.23%) |
Sep 03, 2008 | 10.10 | 10.79 | 10.10 | 10.73 | 5,791,342 | +0.61(+6.01%) |