Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.159 | 8.693 | 7.866 | 8.693 | 579,032 | +0.42(+5.05%) |
Nov 26, 2008 | 7.146 | 8.275 | 7.069 | 8.275 | 1,444,924 | +0.84(+11.23%) |
Nov 25, 2008 | 6.976 | 7.595 | 6.365 | 7.440 | 1,722,753 | +0.63(+9.19%) |
Nov 24, 2008 | 5.414 | 7.084 | 4.749 | 6.814 | 2,740,952 | +1.70(+33.28%) |
Nov 21, 2008 | 5.414 | 5.414 | 4.246 | 5.112 | 1,882,311 | +0.38(+8.01%) |
Nov 20, 2008 | 5.336 | 5.584 | 4.679 | 4.733 | 1,556,984 | -0.67(-12.45%) |
Nov 19, 2008 | 6.311 | 6.326 | 5.290 | 5.406 | 1,354,986 | -1.02(-15.88%) |
Nov 18, 2008 | 6.574 | 6.783 | 5.808 | 6.427 | 1,454,038 | -0.14(-2.12%) |
Nov 17, 2008 | 6.442 | 6.674 | 6.210 | 6.566 | 1,625,149 | +0.03(+0.47%) |
Nov 14, 2008 | 7.355 | 7.657 | 6.528 | 6.535 | 3,335,310 | +0.27(+4.32%) |
Nov 13, 2008 | 6.125 | 6.319 | 5.043 | 6.265 | 2,105,217 | +0.25(+4.11%) |
Nov 12, 2008 | 6.589 | 6.790 | 5.994 | 6.017 | 729,856 | -0.72(-10.68%) |
Nov 11, 2008 | 6.497 | 6.930 | 6.172 | 6.736 | 737,727 | +0.12(+1.87%) |
Nov 10, 2008 | 7.572 | 7.750 | 6.582 | 6.613 | 889,407 | -0.85(-11.40%) |
Nov 07, 2008 | 6.690 | 7.780 | 6.690 | 7.463 | 1,303,107 | +0.66(+9.66%) |
Nov 06, 2008 | 7.680 | 7.757 | 6.806 | 6.806 | 1,060,037 | -0.90(-11.74%) |
Nov 05, 2008 | 8.515 | 8.801 | 7.564 | 7.711 | 1,069,906 | -0.97(-11.14%) |
Nov 04, 2008 | 8.175 | 8.755 | 7.989 | 8.678 | 1,062,001 | +0.56(+6.96%) |
Nov 03, 2008 | 8.577 | 8.739 | 8.028 | 8.113 | 702,948 | -0.57(-6.59%) |
Oct 31, 2008 | 7.347 | 8.685 | 7.139 | 8.685 | 1,371,957 | +1.27(+17.10%) |
Oct 30, 2008 | 7.502 | 7.525 | 6.744 | 7.417 | 1,087,508 | +0.13(+1.80%) |
Oct 29, 2008 | 6.651 | 8.159 | 6.651 | 7.285 | 1,443,727 | +0.36(+5.25%) |
Oct 28, 2008 | 6.326 | 6.961 | 5.723 | 6.922 | 2,722,748 | +0.81(+13.29%) |
Oct 27, 2008 | 6.497 | 6.760 | 6.063 | 6.110 | 1,468,483 | -0.56(-8.46%) |
Oct 24, 2008 | 6.961 | 7.819 | 6.667 | 6.674 | 1,883,040 | -1.03(-13.35%) |
Oct 23, 2008 | 8.399 | 8.492 | 7.146 | 7.703 | 1,361,429 | -0.60(-7.18%) |
Oct 22, 2008 | 8.778 | 8.941 | 8.043 | 8.299 | 814,817 | -0.70(-7.82%) |
Oct 21, 2008 | 8.825 | 9.242 | 8.739 | 9.002 | 1,395,094 | -0.02(-0.17%) |
Oct 20, 2008 | 9.343 | 9.513 | 8.531 | 9.018 | 1,051,119 | -0.25(-2.67%) |
Oct 17, 2008 | 9.049 | 9.845 | 8.531 | 9.265 | 2,413,905 | -0.02(-0.17%) |
Oct 16, 2008 | 8.461 | 9.474 | 7.425 | 9.281 | 2,623,891 | +0.89(+10.60%) |
Oct 15, 2008 | 9.613 | 9.784 | 8.391 | 8.391 | 770,138 | -1.62(-16.22%) |
Oct 14, 2008 | 10.05 | 10.38 | 8.840 | 10.02 | 1,134,419 | +0.05(+0.54%) |
Oct 13, 2008 | 8.670 | 10.32 | 8.353 | 9.961 | 1,205,820 | +2.03(+25.66%) |
Oct 10, 2008 | 6.187 | 8.422 | 5.414 | 7.927 | 2,377,112 | +0.43(+5.67%) |
Oct 09, 2008 | 8.345 | 8.840 | 7.224 | 7.502 | 2,048,387 | -1.01(-11.82%) |
Oct 08, 2008 | 8.144 | 9.273 | 7.811 | 8.507 | 1,608,891 | +0.00(+0.00%) |
Oct 07, 2008 | 9.057 | 9.892 | 8.399 | 8.507 | 2,216,320 | -0.81(-8.71%) |
Oct 06, 2008 | 10.83 | 11.63 | 8.593 | 9.320 | 2,048,404 | -2.24(-19.34%) |
Oct 03, 2008 | 12.18 | 12.37 | 11.20 | 11.55 | 997,032 | -0.47(-3.92%) |
Oct 02, 2008 | 12.47 | 12.61 | 11.78 | 12.03 | 1,431,520 | -0.47(-3.77%) |
Oct 01, 2008 | 12.57 | 12.88 | 12.00 | 12.50 | 526,616 | -0.08(-0.61%) |
Sep 30, 2008 | 12.37 | 12.61 | 11.85 | 12.58 | 821,332 | +0.45(+3.70%) |
Sep 29, 2008 | 12.76 | 13.81 | 11.48 | 12.13 | 1,783,453 | -1.61(-11.71%) |
Sep 26, 2008 | 11.86 | 13.91 | 11.68 | 13.74 | 0 | +0.05(+0.40%) |
Sep 25, 2008 | 13.61 | 14.59 | 13.53 | 13.68 | 952,838 | +0.21(+1.55%) |
Sep 24, 2008 | 12.76 | 13.73 | 12.26 | 13.47 | 1,956,694 | +0.87(+6.87%) |
Sep 23, 2008 | 13.15 | 14.44 | 12.07 | 12.61 | 1,090,033 | -0.49(-3.78%) |
Sep 22, 2008 | 15.51 | 15.96 | 13.03 | 13.10 | 1,527,784 | -1.98(-13.13%) |
Sep 19, 2008 | 14.39 | 15.85 | 12.53 | 15.08 | 0 | +4.08(+37.04%) |
Sep 18, 2008 | 10.36 | 12.83 | 9.621 | 11.01 | 5,332,195 | +0.92(+9.13%) |
Sep 17, 2008 | 11.48 | 11.99 | 8.964 | 10.09 | 3,271,430 | -1.79(-15.05%) |
Sep 16, 2008 | 11.84 | 12.37 | 11.40 | 11.87 | 3,429,094 | -0.39(-3.22%) |
Sep 15, 2008 | 12.57 | 14.28 | 11.96 | 12.27 | 3,089,889 | -1.94(-13.66%) |
Sep 12, 2008 | 14.00 | 14.51 | 13.61 | 14.21 | 1,286,434 | +0.00(+0.00%) |
Sep 11, 2008 | 14.09 | 14.25 | 13.39 | 14.21 | 1,443,637 | -0.02(-0.11%) |
Sep 10, 2008 | 15.27 | 15.45 | 13.42 | 14.22 | 2,870,219 | -0.84(-5.55%) |
Sep 09, 2008 | 15.47 | 15.59 | 14.80 | 15.06 | 7,944,891 | -0.43(-2.75%) |
Sep 08, 2008 | 15.07 | 15.85 | 14.37 | 15.48 | 3,523,870 | +1.28(+9.04%) |
Sep 05, 2008 | 13.26 | 14.28 | 13.26 | 14.20 | 0 | +0.28(+2.00%) |
Sep 04, 2008 | 14.12 | 14.54 | 13.61 | 13.92 | 2,068,862 | -0.12(-0.88%) |
Sep 03, 2008 | 13.53 | 14.26 | 13.22 | 14.04 | 4,025,099 | +0.70(+5.21%) |