Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.727 | 5.872 | 5.631 | 5.856 | 449,970 | +0.02(+0.41%) |
Nov 26, 2008 | 5.140 | 5.856 | 5.108 | 5.832 | 2,022,918 | +0.56(+10.52%) |
Nov 25, 2008 | 4.979 | 5.301 | 4.835 | 5.277 | 2,329,021 | +0.37(+7.54%) |
Nov 24, 2008 | 4.384 | 5.003 | 4.247 | 4.907 | 2,654,744 | +0.55(+12.55%) |
Nov 21, 2008 | 4.296 | 4.416 | 3.990 | 4.360 | 2,481,455 | +0.08(+1.88%) |
Nov 20, 2008 | 4.658 | 4.770 | 4.280 | 4.280 | 2,451,870 | -0.45(-9.52%) |
Nov 19, 2008 | 5.140 | 5.357 | 4.674 | 4.730 | 2,318,280 | -0.48(-9.26%) |
Nov 18, 2008 | 5.357 | 5.542 | 5.028 | 5.213 | 1,395,534 | -0.14(-2.70%) |
Nov 17, 2008 | 5.365 | 5.502 | 5.261 | 5.357 | 1,674,273 | -0.02(-0.45%) |
Nov 14, 2008 | 5.760 | 5.848 | 5.357 | 5.382 | 3,131,216 | -0.46(-7.85%) |
Nov 13, 2008 | 5.816 | 6.017 | 5.438 | 5.840 | 3,691,397 | +0.01(+0.14%) |
Nov 12, 2008 | 6.114 | 6.122 | 5.832 | 5.832 | 1,452,547 | -0.40(-6.45%) |
Nov 11, 2008 | 6.274 | 6.540 | 6.097 | 6.234 | 2,192,993 | -0.11(-1.77%) |
Nov 10, 2008 | 6.805 | 6.926 | 6.283 | 6.347 | 1,647,405 | -0.42(-6.18%) |
Nov 07, 2008 | 6.636 | 6.773 | 6.524 | 6.765 | 1,532,834 | +0.16(+2.44%) |
Nov 06, 2008 | 6.918 | 7.055 | 6.580 | 6.604 | 1,313,251 | -0.35(-5.09%) |
Nov 05, 2008 | 7.143 | 7.296 | 6.950 | 6.958 | 1,429,312 | -0.28(-3.89%) |
Nov 04, 2008 | 7.409 | 7.417 | 7.039 | 7.240 | 1,734,469 | +0.02(+0.33%) |
Nov 03, 2008 | 7.143 | 7.328 | 6.998 | 7.216 | 1,952,171 | +0.14(+1.93%) |
Oct 31, 2008 | 7.039 | 7.232 | 6.894 | 7.079 | 2,791,399 | +0.04(+0.57%) |
Oct 30, 2008 | 6.830 | 7.063 | 6.644 | 7.039 | 3,331,840 | +0.45(+6.84%) |
Oct 29, 2008 | 6.451 | 6.821 | 6.403 | 6.588 | 3,636,234 | +0.16(+2.44%) |
Oct 28, 2008 | 6.862 | 7.018 | 6.210 | 6.431 | 3,523,947 | -0.31(-4.59%) |
Oct 27, 2008 | 6.838 | 7.159 | 6.733 | 6.741 | 2,095,612 | -0.12(-1.76%) |
Oct 24, 2008 | 7.167 | 7.232 | 6.749 | 6.862 | 3,164,160 | -0.93(-11.97%) |
Oct 23, 2008 | 7.771 | 7.980 | 7.465 | 7.795 | 3,235,641 | +0.09(+1.15%) |
Oct 22, 2008 | 7.722 | 7.843 | 7.481 | 7.706 | 3,317,133 | -0.19(-2.44%) |
Oct 21, 2008 | 8.044 | 8.326 | 7.851 | 7.899 | 1,946,134 | -0.53(-6.30%) |
Oct 20, 2008 | 8.044 | 8.454 | 8.044 | 8.430 | 1,947,831 | +0.48(+6.07%) |
Oct 17, 2008 | 7.682 | 9.693 | 7.513 | 7.948 | 2,093,350 | -0.01(-0.10%) |
Oct 16, 2008 | 8.020 | 8.125 | 7.465 | 7.956 | 3,597,450 | -0.02(-0.20%) |
Oct 15, 2008 | 8.631 | 8.648 | 7.803 | 7.972 | 3,477,204 | -0.72(-8.24%) |
Oct 14, 2008 | 9.484 | 9.573 | 8.462 | 8.688 | 2,100,659 | -0.74(-7.85%) |
Oct 13, 2008 | 9.162 | 9.444 | 8.897 | 9.428 | 1,912,420 | +0.61(+6.93%) |
Oct 10, 2008 | 8.639 | 9.098 | 7.915 | 8.816 | 4,175,190 | +0.05(+0.55%) |
Oct 09, 2008 | 9.355 | 9.524 | 8.768 | 8.768 | 2,617,158 | -0.56(-5.95%) |
Oct 08, 2008 | 9.219 | 9.717 | 9.122 | 9.323 | 2,945,263 | -0.12(-1.28%) |
Oct 07, 2008 | 9.782 | 9.902 | 9.331 | 9.444 | 2,370,641 | -0.35(-3.53%) |
Oct 06, 2008 | 10.11 | 10.11 | 9.322 | 9.790 | 3,161,677 | -0.51(-4.92%) |
Oct 03, 2008 | 11.25 | 11.26 | 10.23 | 10.30 | 2,864,707 | -0.83(-7.45%) |
Oct 02, 2008 | 11.54 | 11.66 | 10.88 | 11.13 | 1,311,959 | -0.55(-4.69%) |
Oct 01, 2008 | 11.64 | 11.92 | 11.52 | 11.67 | 860,401 | -0.09(-0.75%) |
Sep 30, 2008 | 11.58 | 12.07 | 11.30 | 11.76 | 973,592 | +0.39(+3.39%) |
Sep 29, 2008 | 11.91 | 12.20 | 11.36 | 11.37 | 1,558,412 | -0.82(-6.73%) |
Sep 26, 2008 | 12.01 | 12.40 | 12.01 | 12.20 | 2,434,109 | +0.02(+0.20%) |
Sep 25, 2008 | 12.07 | 12.34 | 12.06 | 12.17 | 1,901,462 | +0.23(+1.89%) |
Sep 24, 2008 | 12.36 | 12.73 | 11.88 | 11.95 | 1,192,607 | -0.40(-3.26%) |
Sep 23, 2008 | 12.47 | 12.79 | 12.28 | 12.35 | 1,425,686 | -0.03(-0.26%) |
Sep 22, 2008 | 13.43 | 13.58 | 12.35 | 12.38 | 1,574,943 | -1.25(-9.15%) |
Sep 19, 2008 | 14.24 | 14.78 | 13.13 | 13.63 | 4,402,216 | +0.16(+1.19%) |
Sep 18, 2008 | 12.07 | 13.58 | 12.03 | 13.47 | 4,324,361 | +1.59(+13.42%) |
Sep 17, 2008 | 11.83 | 12.03 | 11.42 | 11.87 | 3,234,157 | +0.05(+0.41%) |
Sep 16, 2008 | 11.34 | 11.88 | 11.34 | 11.82 | 2,444,717 | +0.43(+3.81%) |
Sep 15, 2008 | 11.26 | 11.87 | 11.14 | 11.39 | 1,682,881 | -0.31(-2.68%) |
Sep 12, 2008 | 11.81 | 11.87 | 11.54 | 11.70 | 2,316,017 | -0.54(-4.40%) |
Sep 11, 2008 | 12.03 | 12.37 | 11.99 | 12.24 | 1,858,339 | +0.07(+0.59%) |
Sep 10, 2008 | 12.12 | 12.32 | 11.68 | 12.17 | 3,700,846 | -0.61(-4.78%) |
Sep 09, 2008 | 12.88 | 13.33 | 12.76 | 12.78 | 1,994,865 | -0.09(-0.69%) |
Sep 08, 2008 | 12.69 | 13.06 | 12.52 | 12.87 | 2,131,827 | +0.48(+3.90%) |
Sep 05, 2008 | 12.27 | 12.49 | 12.11 | 12.39 | 1,366,034 | +0.06(+0.52%) |
Sep 04, 2008 | 12.51 | 12.51 | 12.20 | 12.32 | 1,592,809 | -0.31(-2.42%) |
Sep 03, 2008 | 12.40 | 12.76 | 12.24 | 12.63 | 2,257,498 | +0.23(+1.88%) |