Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.309 | 6.731 | 6.288 | 6.627 | 4,624,470 | +0.30(+4.70%) |
Nov 26, 2008 | 5.583 | 6.451 | 5.521 | 6.330 | 10,547,539 | +0.68(+12.00%) |
Nov 25, 2008 | 5.666 | 5.991 | 5.500 | 5.652 | 15,742,186 | +0.13(+2.38%) |
Nov 24, 2008 | 5.223 | 5.617 | 5.099 | 5.521 | 14,428,142 | +0.37(+7.26%) |
Nov 21, 2008 | 5.368 | 5.375 | 4.718 | 5.147 | 13,814,218 | -0.11(-2.11%) |
Nov 20, 2008 | 5.209 | 5.794 | 5.140 | 5.258 | 16,794,310 | -0.09(-1.68%) |
Nov 19, 2008 | 5.444 | 5.624 | 5.341 | 5.348 | 15,906,728 | -0.21(-3.74%) |
Nov 18, 2008 | 5.417 | 5.604 | 5.327 | 5.555 | 13,005,093 | +0.12(+2.16%) |
Nov 17, 2008 | 5.265 | 5.597 | 5.195 | 5.438 | 12,281,929 | +0.12(+2.21%) |
Nov 14, 2008 | 5.534 | 5.742 | 5.320 | 5.320 | 0 | -0.33(-5.76%) |
Nov 13, 2008 | 5.244 | 5.645 | 4.939 | 5.645 | 11,273,153 | +0.42(+8.08%) |
Nov 12, 2008 | 5.569 | 5.597 | 5.195 | 5.223 | 7,611,503 | -0.45(-7.93%) |
Nov 11, 2008 | 5.777 | 5.783 | 5.244 | 5.673 | 15,817,394 | -0.19(-3.19%) |
Nov 10, 2008 | 6.219 | 6.288 | 5.756 | 5.860 | 10,069,928 | -0.23(-3.75%) |
Nov 07, 2008 | 6.102 | 6.233 | 5.880 | 6.088 | 7,953,859 | -0.02(-0.34%) |
Nov 06, 2008 | 6.579 | 6.634 | 6.053 | 6.109 | 10,509,979 | -0.53(-7.92%) |
Nov 05, 2008 | 7.029 | 7.174 | 6.593 | 6.634 | 9,157,071 | -0.33(-4.77%) |
Nov 04, 2008 | 7.112 | 7.153 | 6.807 | 6.966 | 10,221,726 | +0.05(+0.70%) |
Nov 03, 2008 | 6.987 | 7.084 | 6.814 | 6.918 | 9,797,974 | -0.10(-1.48%) |
Oct 31, 2008 | 6.973 | 7.181 | 6.856 | 7.022 | 14,743,528 | +0.01(+0.10%) |
Oct 30, 2008 | 7.160 | 7.437 | 6.897 | 7.015 | 11,685,892 | +0.06(+0.80%) |
Oct 29, 2008 | 6.904 | 7.202 | 6.655 | 6.960 | 18,215,286 | +0.05(+0.70%) |
Oct 28, 2008 | 6.939 | 6.939 | 5.943 | 6.911 | 22,980,826 | +0.08(+1.22%) |
Oct 27, 2008 | 6.925 | 7.361 | 6.793 | 6.828 | 15,959,411 | -0.29(-4.08%) |
Oct 24, 2008 | 6.904 | 7.451 | 6.800 | 7.119 | 11,476,565 | -0.35(-4.63%) |
Oct 23, 2008 | 7.983 | 8.046 | 7.063 | 7.465 | 15,825,209 | -0.46(-5.76%) |
Oct 22, 2008 | 8.786 | 8.827 | 7.776 | 7.921 | 11,419,672 | -0.93(-10.55%) |
Oct 21, 2008 | 9.222 | 9.609 | 8.841 | 8.855 | 8,353,257 | -0.49(-5.26%) |
Oct 20, 2008 | 9.146 | 9.415 | 8.924 | 9.346 | 6,526,588 | +0.30(+3.29%) |
Oct 17, 2008 | 8.724 | 9.408 | 8.724 | 9.049 | 10,632,935 | +0.06(+0.62%) |
Oct 16, 2008 | 8.765 | 9.090 | 8.288 | 8.993 | 14,222,587 | +0.18(+2.04%) |
Oct 15, 2008 | 9.678 | 9.678 | 8.717 | 8.814 | 11,004,384 | -0.86(-8.93%) |
Oct 14, 2008 | 10.07 | 10.08 | 9.388 | 9.678 | 12,481,250 | +0.08(+0.87%) |
Oct 13, 2008 | 9.568 | 9.810 | 9.159 | 9.595 | 19,482,136 | +0.48(+5.24%) |
Oct 10, 2008 | 9.097 | 9.830 | 8.322 | 9.118 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.39 | 10.58 | 9.173 | 9.332 | 14,901,569 | -1.11(-10.60%) |
Oct 08, 2008 | 10.56 | 11.26 | 10.44 | 10.44 | 15,068,910 | -0.61(-5.51%) |
Oct 07, 2008 | 11.40 | 11.77 | 10.99 | 11.05 | 12,260,925 | -0.27(-2.38%) |
Oct 06, 2008 | 10.79 | 11.41 | 10.52 | 11.32 | 12,354,164 | +0.16(+1.43%) |
Oct 03, 2008 | 11.91 | 12.09 | 11.09 | 11.16 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.26 | 12.27 | 11.65 | 11.65 | 8,913,895 | -0.71(-5.71%) |
Oct 01, 2008 | 12.42 | 12.48 | 12.05 | 12.36 | 9,331,679 | -0.06(-0.45%) |
Sep 30, 2008 | 12.65 | 12.90 | 12.36 | 12.41 | 8,031,461 | +0.01(+0.06%) |
Sep 29, 2008 | 12.86 | 13.07 | 12.18 | 12.40 | 8,410,139 | -0.73(-5.53%) |
Sep 26, 2008 | 12.75 | 13.14 | 12.54 | 13.13 | 0 | +0.26(+1.99%) |
Sep 25, 2008 | 12.62 | 12.99 | 12.54 | 12.87 | 6,832,861 | +0.44(+3.56%) |
Sep 24, 2008 | 12.37 | 12.72 | 12.22 | 12.43 | 6,301,082 | +0.37(+3.10%) |
Sep 23, 2008 | 12.38 | 12.84 | 11.98 | 12.06 | 6,755,582 | -0.30(-2.46%) |
Sep 22, 2008 | 13.15 | 13.30 | 12.30 | 12.36 | 6,521,874 | -0.98(-7.31%) |
Sep 19, 2008 | 13.88 | 15.22 | 12.54 | 13.34 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.33 | 13.41 | 11.86 | 13.15 | 11,246,986 | +0.78(+6.32%) |
Sep 17, 2008 | 12.67 | 12.67 | 12.27 | 12.37 | 10,806,826 | -0.68(-5.20%) |
Sep 16, 2008 | 12.27 | 13.10 | 11.76 | 13.05 | 8,972,551 | +0.17(+1.34%) |
Sep 15, 2008 | 12.48 | 13.31 | 12.40 | 12.87 | 10,587,082 | -0.37(-2.82%) |
Sep 12, 2008 | 13.23 | 13.33 | 13.07 | 13.25 | 7,482,767 | -0.10(-0.78%) |
Sep 11, 2008 | 12.98 | 13.35 | 12.84 | 13.35 | 7,481,389 | +0.20(+1.53%) |
Sep 10, 2008 | 13.27 | 13.31 | 12.83 | 13.15 | 7,035,505 | +0.03(+0.21%) |
Sep 09, 2008 | 13.79 | 13.79 | 12.87 | 13.12 | 13,663,060 | -0.57(-4.14%) |
Sep 08, 2008 | 13.68 | 14.13 | 13.46 | 13.69 | 14,998,686 | +1.06(+8.38%) |
Sep 05, 2008 | 12.93 | 13.11 | 12.19 | 12.63 | 0 | -0.52(-3.94%) |
Sep 04, 2008 | 13.51 | 13.57 | 12.90 | 13.15 | 7,570,904 | -0.46(-3.36%) |
Sep 03, 2008 | 13.48 | 13.90 | 13.41 | 13.61 | 9,199,520 | +0.05(+0.36%) |