Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.539 | 6.854 | 6.394 | 6.800 | 924,614 | +0.26(+4.00%) |
Nov 26, 2008 | 6.304 | 6.539 | 6.187 | 6.539 | 1,700,112 | +0.11(+1.68%) |
Nov 25, 2008 | 6.144 | 6.565 | 6.046 | 6.430 | 2,653,588 | +0.49(+8.28%) |
Nov 24, 2008 | 4.830 | 5.965 | 4.830 | 5.939 | 2,495,253 | +1.16(+24.34%) |
Nov 21, 2008 | 5.134 | 5.330 | 4.427 | 4.776 | 2,784,558 | -0.34(-6.64%) |
Nov 20, 2008 | 5.554 | 5.661 | 5.089 | 5.116 | 1,840,036 | -0.56(-9.92%) |
Nov 19, 2008 | 6.252 | 6.413 | 5.661 | 5.679 | 1,593,367 | -0.65(-10.31%) |
Nov 18, 2008 | 6.332 | 6.430 | 6.189 | 6.332 | 1,921,361 | -0.02(-0.28%) |
Nov 17, 2008 | 6.413 | 6.618 | 6.261 | 6.350 | 1,504,575 | -0.21(-3.27%) |
Nov 14, 2008 | 6.994 | 7.209 | 6.484 | 6.565 | 0 | -0.55(-7.79%) |
Nov 13, 2008 | 7.083 | 7.244 | 6.556 | 7.119 | 3,374,857 | +0.23(+3.38%) |
Nov 12, 2008 | 7.396 | 7.414 | 6.869 | 6.887 | 1,023,950 | -0.61(-8.11%) |
Nov 11, 2008 | 7.727 | 7.772 | 7.262 | 7.495 | 1,303,790 | -0.27(-3.46%) |
Nov 10, 2008 | 8.443 | 8.443 | 7.709 | 7.763 | 1,137,560 | -0.57(-6.87%) |
Nov 07, 2008 | 8.774 | 8.774 | 8.148 | 8.335 | 876,016 | -0.10(-1.17%) |
Nov 06, 2008 | 8.729 | 8.944 | 8.380 | 8.434 | 914,992 | -0.37(-4.17%) |
Nov 05, 2008 | 9.069 | 9.212 | 8.756 | 8.801 | 1,281,163 | -0.39(-4.28%) |
Nov 04, 2008 | 8.988 | 9.436 | 8.765 | 9.194 | 1,286,193 | +0.35(+3.94%) |
Nov 03, 2008 | 8.899 | 9.114 | 8.675 | 8.845 | 1,300,800 | -0.10(-1.10%) |
Oct 31, 2008 | 8.845 | 9.087 | 8.747 | 8.944 | 2,093,505 | +0.06(+0.70%) |
Oct 30, 2008 | 8.890 | 9.006 | 8.649 | 8.881 | 1,207,128 | +0.19(+2.16%) |
Oct 29, 2008 | 8.944 | 9.024 | 8.559 | 8.693 | 1,718,224 | -0.32(-3.57%) |
Oct 28, 2008 | 8.514 | 9.015 | 8.443 | 9.015 | 1,630,030 | +0.51(+5.99%) |
Oct 27, 2008 | 8.452 | 8.657 | 7.978 | 8.505 | 2,333,573 | -0.04(-0.42%) |
Oct 24, 2008 | 7.924 | 9.033 | 7.924 | 8.541 | 2,276,100 | -1.03(-10.75%) |
Oct 23, 2008 | 9.766 | 9.847 | 8.505 | 9.570 | 2,331,449 | +0.02(+0.19%) |
Oct 22, 2008 | 10.28 | 10.68 | 9.552 | 9.552 | 1,634,523 | -1.07(-10.10%) |
Oct 21, 2008 | 12.07 | 12.07 | 10.50 | 10.63 | 1,501,649 | -1.07(-9.17%) |
Oct 20, 2008 | 12.11 | 12.17 | 10.69 | 11.70 | 1,828,769 | +0.51(+4.56%) |
Oct 17, 2008 | 11.02 | 11.73 | 10.60 | 11.19 | 1,409,384 | -0.02(-0.16%) |
Oct 16, 2008 | 10.73 | 11.25 | 10.43 | 11.21 | 1,730,638 | +0.43(+3.98%) |
Oct 15, 2008 | 11.42 | 11.51 | 10.57 | 10.78 | 2,058,233 | -0.87(-7.45%) |
Oct 14, 2008 | 11.63 | 14.39 | 11.47 | 11.64 | 1,912,240 | +0.35(+3.09%) |
Oct 13, 2008 | 12.19 | 12.72 | 11.20 | 11.30 | 1,954,150 | -0.87(-7.13%) |
Oct 10, 2008 | 10.29 | 12.79 | 10.03 | 12.16 | 3,079,584 | +1.28(+11.75%) |
Oct 09, 2008 | 11.80 | 12.01 | 10.88 | 10.88 | 1,623,728 | -1.02(-8.57%) |
Oct 08, 2008 | 11.63 | 12.48 | 11.18 | 11.90 | 2,110,271 | -0.08(-0.67%) |
Oct 07, 2008 | 11.83 | 12.21 | 11.33 | 11.98 | 1,877,842 | +0.31(+2.68%) |
Oct 06, 2008 | 11.11 | 11.90 | 10.96 | 11.67 | 2,119,908 | -0.15(-1.29%) |
Oct 03, 2008 | 12.55 | 13.18 | 11.77 | 11.82 | 0 | -0.57(-4.62%) |
Oct 02, 2008 | 13.42 | 13.50 | 12.39 | 12.40 | 2,375,681 | -0.86(-6.48%) |
Oct 01, 2008 | 12.88 | 13.59 | 12.44 | 13.25 | 1,749,937 | +0.47(+3.71%) |
Sep 30, 2008 | 12.99 | 13.42 | 12.64 | 12.78 | 1,023,956 | -0.05(-0.42%) |
Sep 29, 2008 | 13.34 | 13.42 | 12.37 | 12.83 | 1,278,580 | -0.51(-3.82%) |
Sep 26, 2008 | 13.36 | 13.59 | 12.94 | 13.34 | 0 | +0.03(+0.20%) |
Sep 25, 2008 | 13.19 | 13.85 | 13.04 | 13.32 | 1,270,571 | +0.40(+3.12%) |
Sep 24, 2008 | 13.25 | 13.78 | 12.81 | 12.91 | 868,939 | -0.31(-2.37%) |
Sep 23, 2008 | 13.85 | 13.90 | 12.98 | 13.23 | 1,069,406 | +0.26(+2.00%) |
Sep 22, 2008 | 13.29 | 13.76 | 12.78 | 12.97 | 1,258,937 | -0.54(-3.97%) |
Sep 19, 2008 | 14.03 | 14.98 | 13.25 | 13.50 | 0 | -0.13(-0.98%) |
Sep 18, 2008 | 12.34 | 13.70 | 12.34 | 13.64 | 3,023,211 | +1.46(+11.97%) |
Sep 17, 2008 | 12.27 | 12.70 | 12.18 | 12.18 | 1,731,310 | -0.33(-2.64%) |
Sep 16, 2008 | 11.81 | 12.85 | 11.81 | 12.51 | 1,729,983 | +0.45(+3.71%) |
Sep 15, 2008 | 13.07 | 13.72 | 11.97 | 12.06 | 3,502,755 | -1.57(-11.54%) |
Sep 12, 2008 | 13.42 | 14.36 | 13.42 | 13.64 | 3,771,974 | +0.02(+0.13%) |
Sep 11, 2008 | 12.47 | 13.73 | 12.47 | 13.62 | 3,437,625 | +1.14(+9.10%) |
Sep 10, 2008 | 12.69 | 12.78 | 12.18 | 12.49 | 1,731,619 | -0.04(-0.29%) |
Sep 09, 2008 | 12.83 | 13.40 | 12.41 | 12.52 | 3,142,986 | -0.22(-1.75%) |
Sep 08, 2008 | 12.40 | 12.80 | 12.34 | 12.74 | 1,367,437 | +0.61(+5.01%) |
Sep 05, 2008 | 11.85 | 12.21 | 11.57 | 12.14 | 0 | +0.22(+1.88%) |
Sep 04, 2008 | 12.10 | 12.16 | 11.46 | 11.91 | 2,037,228 | -0.29(-2.35%) |
Sep 03, 2008 | 11.84 | 12.35 | 11.73 | 12.20 | 1,537,104 | +0.46(+3.96%) |