Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.783 | 7.074 | 6.765 | 7.027 | 844,385 | +0.12(+1.76%) |
Nov 26, 2008 | 6.230 | 6.924 | 6.118 | 6.905 | 1,124,441 | +0.53(+8.38%) |
Nov 25, 2008 | 5.987 | 6.390 | 5.856 | 6.371 | 2,436,041 | +0.41(+6.92%) |
Nov 24, 2008 | 5.818 | 5.996 | 5.472 | 5.959 | 2,164,740 | +0.32(+5.65%) |
Nov 21, 2008 | 5.537 | 5.678 | 4.966 | 5.640 | 1,993,046 | +0.24(+4.51%) |
Nov 20, 2008 | 5.856 | 6.090 | 5.284 | 5.397 | 2,880,469 | -0.53(-9.00%) |
Nov 19, 2008 | 6.905 | 6.971 | 5.912 | 5.931 | 1,636,980 | -1.01(-14.57%) |
Nov 18, 2008 | 7.186 | 7.242 | 6.558 | 6.943 | 1,225,438 | -0.30(-4.14%) |
Nov 17, 2008 | 7.552 | 7.617 | 7.167 | 7.242 | 1,074,835 | -0.40(-5.27%) |
Nov 14, 2008 | 7.898 | 8.264 | 7.359 | 7.645 | 0 | -0.49(-5.99%) |
Nov 13, 2008 | 7.711 | 8.132 | 7.074 | 8.132 | 2,254,654 | +0.47(+6.11%) |
Nov 12, 2008 | 8.601 | 8.657 | 7.645 | 7.664 | 1,644,295 | -1.11(-12.70%) |
Nov 11, 2008 | 9.097 | 9.154 | 8.685 | 8.779 | 655,924 | -0.42(-4.58%) |
Nov 10, 2008 | 9.369 | 9.913 | 9.079 | 9.200 | 953,430 | -0.14(-1.50%) |
Nov 07, 2008 | 9.341 | 9.435 | 9.041 | 9.341 | 0 | +0.11(+1.22%) |
Nov 06, 2008 | 9.763 | 9.838 | 8.873 | 9.229 | 1,575,209 | -0.66(-6.64%) |
Nov 05, 2008 | 11.17 | 11.24 | 9.800 | 9.884 | 1,952,081 | -1.88(-16.00%) |
Nov 04, 2008 | 12.81 | 12.81 | 11.38 | 11.77 | 1,661,400 | -0.35(-2.86%) |
Nov 03, 2008 | 12.35 | 13.04 | 11.90 | 12.11 | 1,317,101 | -0.25(-2.05%) |
Oct 31, 2008 | 11.89 | 12.70 | 11.49 | 12.37 | 1,768,963 | +0.28(+2.33%) |
Oct 30, 2008 | 11.22 | 12.19 | 11.03 | 12.09 | 1,931,885 | +1.29(+11.98%) |
Oct 29, 2008 | 9.500 | 11.31 | 9.238 | 10.79 | 2,758,536 | +1.35(+14.29%) |
Oct 28, 2008 | 8.591 | 9.688 | 8.226 | 9.444 | 2,786,579 | +1.50(+18.87%) |
Oct 27, 2008 | 8.442 | 8.760 | 7.945 | 7.945 | 1,674,990 | -0.63(-7.32%) |
Oct 24, 2008 | 8.526 | 9.182 | 8.207 | 8.573 | 0 | -0.89(-9.41%) |
Oct 23, 2008 | 9.613 | 9.884 | 8.685 | 9.463 | 1,736,106 | -0.09(-0.98%) |
Oct 22, 2008 | 9.678 | 9.847 | 9.229 | 9.557 | 2,242,668 | -0.40(-4.05%) |
Oct 21, 2008 | 9.884 | 10.49 | 9.631 | 9.959 | 3,512,569 | +0.73(+7.92%) |
Oct 20, 2008 | 8.601 | 9.360 | 8.376 | 9.229 | 1,585,514 | +0.67(+7.89%) |
Oct 17, 2008 | 8.086 | 9.200 | 7.851 | 8.554 | 0 | +0.14(+1.67%) |
Oct 16, 2008 | 7.983 | 8.460 | 7.308 | 8.413 | 3,123,659 | +0.46(+5.77%) |
Oct 15, 2008 | 9.191 | 9.453 | 7.936 | 7.954 | 1,047,869 | -1.41(-15.10%) |
Oct 14, 2008 | 10.29 | 10.41 | 8.994 | 9.369 | 1,392,854 | -0.51(-5.12%) |
Oct 13, 2008 | 8.844 | 9.875 | 8.835 | 9.875 | 1,958,655 | +1.48(+17.63%) |
Oct 10, 2008 | 7.683 | 8.395 | 7.046 | 8.395 | 0 | +0.27(+3.34%) |
Oct 09, 2008 | 8.863 | 9.247 | 7.992 | 8.123 | 3,145,860 | -0.60(-6.87%) |
Oct 08, 2008 | 8.517 | 9.126 | 7.842 | 8.723 | 3,166,363 | -0.19(-2.10%) |
Oct 07, 2008 | 9.557 | 10.25 | 8.873 | 8.910 | 4,213,840 | -0.64(-6.67%) |
Oct 06, 2008 | 9.603 | 9.650 | 8.695 | 9.547 | 3,344,326 | -0.35(-3.50%) |
Oct 03, 2008 | 10.92 | 11.42 | 9.725 | 9.894 | 0 | -0.63(-5.97%) |
Oct 02, 2008 | 12.09 | 12.09 | 10.32 | 10.52 | 1,765,099 | -1.69(-13.81%) |
Oct 01, 2008 | 12.90 | 12.95 | 12.14 | 12.21 | 1,054,651 | -0.62(-4.82%) |
Sep 30, 2008 | 12.76 | 12.88 | 11.96 | 12.83 | 2,858,469 | +0.31(+2.47%) |
Sep 29, 2008 | 14.02 | 14.02 | 11.76 | 12.52 | 2,514,487 | -1.73(-12.16%) |
Sep 26, 2008 | 14.63 | 14.86 | 13.92 | 14.25 | 0 | -0.89(-5.88%) |
Sep 25, 2008 | 15.55 | 15.64 | 14.95 | 15.14 | 991,971 | -0.20(-1.28%) |
Sep 24, 2008 | 15.81 | 16.14 | 15.16 | 15.34 | 1,113,604 | -0.47(-2.96%) |
Sep 23, 2008 | 16.38 | 16.54 | 15.72 | 15.81 | 621,255 | -0.57(-3.49%) |
Sep 22, 2008 | 17.77 | 17.77 | 16.26 | 16.38 | 776,785 | -1.40(-7.85%) |
Sep 19, 2008 | 17.57 | 18.45 | 16.22 | 17.77 | 0 | +1.16(+6.99%) |
Sep 18, 2008 | 15.57 | 16.86 | 15.05 | 16.61 | 2,481,199 | +1.26(+8.24%) |
Sep 17, 2008 | 16.48 | 16.67 | 15.16 | 15.35 | 2,044,432 | -1.52(-9.00%) |
Sep 16, 2008 | 15.80 | 17.15 | 15.80 | 16.86 | 2,305,090 | -0.02(-0.11%) |
Sep 15, 2008 | 16.69 | 17.75 | 16.67 | 16.88 | 1,407,182 | -0.75(-4.25%) |
Sep 12, 2008 | 17.27 | 17.72 | 16.95 | 17.63 | 0 | +0.28(+1.62%) |
Sep 11, 2008 | 16.90 | 17.38 | 16.43 | 17.35 | 979,759 | +0.26(+1.54%) |
Sep 10, 2008 | 17.09 | 17.45 | 16.56 | 17.09 | 1,048,986 | +0.25(+1.50%) |
Sep 09, 2008 | 17.94 | 18.10 | 16.80 | 16.84 | 1,265,772 | -1.08(-6.01%) |
Sep 08, 2008 | 18.64 | 18.89 | 17.67 | 17.91 | 987,744 | +0.07(+0.37%) |
Sep 05, 2008 | 17.84 | 18.25 | 17.67 | 17.85 | 0 | -0.44(-2.41%) |
Sep 04, 2008 | 19.37 | 19.41 | 17.82 | 18.29 | 915,435 | -1.31(-6.69%) |
Sep 03, 2008 | 19.31 | 19.85 | 19.09 | 19.60 | 670,571 | +0.22(+1.16%) |