Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.566 | 6.603 | 6.346 | 6.572 | 4,583,667 | -0.02(-0.28%) |
Nov 26, 2008 | 5.731 | 6.652 | 5.603 | 6.590 | 13,364,927 | +0.75(+12.76%) |
Nov 25, 2008 | 5.689 | 6.025 | 5.566 | 5.845 | 21,472,478 | +0.08(+1.32%) |
Nov 24, 2008 | 5.175 | 5.838 | 5.065 | 5.768 | 20,244,708 | +0.62(+12.05%) |
Nov 21, 2008 | 4.967 | 5.172 | 4.573 | 5.148 | 23,520,982 | +0.33(+6.85%) |
Nov 20, 2008 | 5.169 | 5.502 | 4.784 | 4.817 | 25,599,988 | -0.39(-7.51%) |
Nov 19, 2008 | 5.875 | 5.900 | 5.206 | 5.209 | 20,786,138 | -0.80(-13.28%) |
Nov 18, 2008 | 6.211 | 6.496 | 5.811 | 6.007 | 17,767,674 | -0.27(-4.29%) |
Nov 17, 2008 | 6.477 | 6.703 | 6.272 | 6.276 | 12,227,006 | -0.42(-6.26%) |
Nov 14, 2008 | 7.245 | 7.501 | 6.667 | 6.694 | 15,985,036 | -0.71(-9.62%) |
Nov 13, 2008 | 7.269 | 7.407 | 6.104 | 7.407 | 26,408,976 | +0.21(+2.89%) |
Nov 12, 2008 | 7.883 | 8.042 | 7.156 | 7.199 | 13,211,791 | -0.84(-10.49%) |
Nov 11, 2008 | 8.009 | 8.330 | 7.553 | 8.042 | 9,723,046 | +0.05(+0.57%) |
Nov 10, 2008 | 8.522 | 8.605 | 7.828 | 7.997 | 8,566,396 | -0.36(-4.32%) |
Nov 07, 2008 | 8.669 | 8.926 | 8.052 | 8.357 | 10,305,128 | -0.37(-4.27%) |
Nov 06, 2008 | 9.763 | 9.782 | 8.651 | 8.730 | 10,760,731 | -1.18(-11.88%) |
Nov 05, 2008 | 10.04 | 10.37 | 9.883 | 9.907 | 11,997,466 | -0.27(-2.64%) |
Nov 04, 2008 | 9.837 | 10.23 | 9.748 | 10.18 | 10,149,294 | +0.59(+6.12%) |
Nov 03, 2008 | 9.724 | 9.977 | 9.430 | 9.589 | 6,324,644 | -0.33(-3.36%) |
Oct 31, 2008 | 9.473 | 10.01 | 9.283 | 9.922 | 7,355,583 | +0.35(+3.67%) |
Oct 30, 2008 | 9.733 | 9.843 | 9.335 | 9.571 | 6,973,117 | +0.23(+2.45%) |
Oct 29, 2008 | 8.959 | 9.699 | 8.800 | 9.341 | 15,614,873 | +0.38(+4.23%) |
Oct 28, 2008 | 8.400 | 8.993 | 7.779 | 8.962 | 13,286,766 | +0.84(+10.31%) |
Oct 27, 2008 | 8.409 | 8.862 | 8.116 | 8.125 | 13,747,806 | -0.58(-6.70%) |
Oct 24, 2008 | 8.357 | 9.247 | 8.214 | 8.709 | 13,776,041 | -0.50(-5.38%) |
Oct 23, 2008 | 9.164 | 9.629 | 8.684 | 9.204 | 19,804,160 | -0.18(-1.95%) |
Oct 22, 2008 | 9.837 | 10.00 | 9.063 | 9.387 | 22,058,528 | -0.73(-7.19%) |
Oct 21, 2008 | 10.08 | 10.66 | 9.861 | 10.11 | 96,628,704 | -0.11(-1.05%) |
Oct 20, 2008 | 9.751 | 10.22 | 9.644 | 10.22 | 15,236,627 | +0.75(+7.91%) |
Oct 17, 2008 | 8.981 | 10.07 | 8.978 | 9.473 | 22,178,714 | +0.89(+10.32%) |
Oct 16, 2008 | 8.177 | 8.586 | 7.682 | 8.586 | 11,987,403 | +0.41(+5.01%) |
Oct 15, 2008 | 8.803 | 9.161 | 8.140 | 8.177 | 7,468,585 | -1.09(-11.77%) |
Oct 14, 2008 | 9.470 | 9.601 | 8.846 | 9.268 | 11,821,738 | +0.09(+0.97%) |
Oct 13, 2008 | 8.443 | 9.189 | 8.418 | 9.179 | 11,623,947 | +1.27(+16.08%) |
Oct 10, 2008 | 7.171 | 8.394 | 6.957 | 7.908 | 15,787,068 | +0.34(+4.53%) |
Oct 09, 2008 | 8.547 | 8.620 | 7.403 | 7.566 | 15,550,554 | -0.69(-8.33%) |
Oct 08, 2008 | 8.174 | 8.865 | 7.896 | 8.253 | 10,258,223 | -0.18(-2.10%) |
Oct 07, 2008 | 9.158 | 9.442 | 8.284 | 8.431 | 10,534,645 | -0.58(-6.41%) |
Oct 06, 2008 | 9.320 | 9.500 | 8.339 | 9.008 | 11,818,204 | -0.60(-6.21%) |
Oct 03, 2008 | 9.809 | 10.38 | 9.452 | 9.604 | 6,694,044 | -0.03(-0.29%) |
Oct 02, 2008 | 10.04 | 10.04 | 9.571 | 9.632 | 5,592,020 | -0.32(-3.20%) |
Oct 01, 2008 | 9.950 | 9.950 | 9.124 | 9.950 | 7,250,842 | +0.61(+6.48%) |
Sep 30, 2008 | 9.060 | 9.699 | 8.880 | 9.345 | 8,855,505 | +0.48(+5.41%) |
Sep 29, 2008 | 9.754 | 10.09 | 8.864 | 8.865 | 9,101,036 | -1.10(-11.04%) |
Sep 26, 2008 | 9.776 | 10.14 | 9.500 | 9.965 | 7,819,721 | +0.12(+1.24%) |
Sep 25, 2008 | 9.705 | 10.03 | 9.629 | 9.843 | 8,207,500 | +0.26(+2.68%) |
Sep 24, 2008 | 10.65 | 10.65 | 9.565 | 9.586 | 7,815,330 | -0.50(-4.97%) |
Sep 23, 2008 | 10.48 | 10.80 | 10.04 | 10.09 | 8,022,474 | -0.24(-2.28%) |
Sep 22, 2008 | 10.87 | 10.99 | 10.29 | 10.32 | 9,023,552 | -1.54(-12.96%) |
Sep 19, 2008 | 10.70 | 11.86 | 10.12 | 11.86 | 16,808,530 | +1.76(+17.47%) |
Sep 18, 2008 | 8.895 | 10.40 | 8.709 | 10.10 | 34,513,492 | +1.31(+14.85%) |
Sep 17, 2008 | 8.660 | 9.213 | 8.562 | 8.791 | 27,197,676 | +0.08(+0.95%) |
Sep 16, 2008 | 8.559 | 8.852 | 8.284 | 8.709 | 18,836,918 | -0.08(-0.90%) |
Sep 15, 2008 | 9.014 | 9.555 | 8.770 | 8.788 | 11,144,277 | -0.76(-8.00%) |
Sep 12, 2008 | 9.476 | 9.705 | 9.357 | 9.552 | 8,433,006 | -0.01(-0.13%) |
Sep 11, 2008 | 9.170 | 9.568 | 8.898 | 9.565 | 10,631,221 | +0.15(+1.56%) |
Sep 10, 2008 | 9.534 | 9.626 | 9.176 | 9.418 | 11,132,670 | -0.06(-0.61%) |
Sep 09, 2008 | 10.12 | 10.17 | 9.452 | 9.476 | 12,987,662 | -0.73(-7.19%) |
Sep 08, 2008 | 10.13 | 10.27 | 9.647 | 10.21 | 11,681,285 | +0.36(+3.66%) |
Sep 05, 2008 | 9.647 | 9.879 | 9.323 | 9.849 | 9,525,435 | +0.17(+1.77%) |
Sep 04, 2008 | 10.06 | 10.30 | 9.659 | 9.678 | 10,369,389 | -0.52(-5.10%) |
Sep 03, 2008 | 10.11 | 10.35 | 9.986 | 10.20 | 9,260,145 | +0.05(+0.45%) |