Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.688 | 5.831 | 5.592 | 5.815 | 453,126 | +0.02(+0.41%) |
Nov 26, 2008 | 5.104 | 5.815 | 5.072 | 5.791 | 2,037,103 | +0.55(+10.52%) |
Nov 25, 2008 | 4.945 | 5.264 | 4.801 | 5.240 | 2,345,353 | +0.37(+7.54%) |
Nov 24, 2008 | 4.354 | 4.969 | 4.218 | 4.873 | 2,673,360 | +0.54(+12.55%) |
Nov 21, 2008 | 4.266 | 4.386 | 3.962 | 4.330 | 2,498,856 | +0.08(+1.88%) |
Nov 20, 2008 | 4.625 | 4.737 | 4.250 | 4.250 | 2,469,063 | -0.45(-9.52%) |
Nov 19, 2008 | 5.104 | 5.320 | 4.641 | 4.697 | 2,334,537 | -0.48(-9.26%) |
Nov 18, 2008 | 5.320 | 5.504 | 4.993 | 5.176 | 1,405,320 | -0.14(-2.70%) |
Nov 17, 2008 | 5.328 | 5.464 | 5.224 | 5.320 | 1,686,014 | -0.02(-0.45%) |
Nov 14, 2008 | 5.720 | 5.807 | 5.320 | 5.344 | 3,153,173 | -0.46(-7.85%) |
Nov 13, 2008 | 5.775 | 5.975 | 5.400 | 5.799 | 3,717,283 | +0.01(+0.14%) |
Nov 12, 2008 | 6.071 | 6.079 | 5.791 | 5.791 | 1,462,733 | -0.40(-6.45%) |
Nov 11, 2008 | 6.231 | 6.494 | 6.055 | 6.191 | 2,208,371 | -0.11(-1.77%) |
Nov 10, 2008 | 6.758 | 6.878 | 6.239 | 6.303 | 1,658,958 | -0.42(-6.18%) |
Nov 07, 2008 | 6.590 | 6.726 | 6.478 | 6.718 | 1,543,583 | +0.16(+2.44%) |
Nov 06, 2008 | 6.870 | 7.006 | 6.534 | 6.558 | 1,322,460 | -0.35(-5.09%) |
Nov 05, 2008 | 7.093 | 7.245 | 6.902 | 6.910 | 1,439,335 | -0.28(-3.89%) |
Nov 04, 2008 | 7.357 | 7.365 | 6.990 | 7.189 | 1,746,632 | +0.02(+0.33%) |
Nov 03, 2008 | 7.093 | 7.277 | 6.950 | 7.165 | 1,965,860 | +0.14(+1.93%) |
Oct 31, 2008 | 6.990 | 7.181 | 6.846 | 7.030 | 2,810,974 | +0.04(+0.57%) |
Oct 30, 2008 | 6.782 | 7.014 | 6.598 | 6.990 | 3,355,205 | +0.45(+6.84%) |
Oct 29, 2008 | 6.407 | 6.774 | 6.359 | 6.542 | 3,661,733 | +0.16(+2.44%) |
Oct 28, 2008 | 6.814 | 6.969 | 6.167 | 6.387 | 3,548,658 | -0.31(-4.59%) |
Oct 27, 2008 | 6.790 | 7.109 | 6.686 | 6.694 | 2,110,308 | -0.12(-1.76%) |
Oct 24, 2008 | 7.117 | 7.181 | 6.702 | 6.814 | 3,186,349 | -0.93(-11.97%) |
Oct 23, 2008 | 7.717 | 7.924 | 7.413 | 7.741 | 3,258,330 | +0.09(+1.15%) |
Oct 22, 2008 | 7.669 | 7.788 | 7.429 | 7.653 | 3,340,394 | -0.19(-2.44%) |
Oct 21, 2008 | 7.988 | 8.268 | 7.796 | 7.844 | 1,959,781 | -0.53(-6.30%) |
Oct 20, 2008 | 7.988 | 8.396 | 7.988 | 8.372 | 1,961,490 | +0.48(+6.07%) |
Oct 17, 2008 | 7.629 | 9.626 | 7.461 | 7.892 | 2,108,029 | -0.01(-0.10%) |
Oct 16, 2008 | 7.964 | 8.068 | 7.413 | 7.900 | 3,622,676 | -0.02(-0.20%) |
Oct 15, 2008 | 8.571 | 8.587 | 7.749 | 7.916 | 3,501,587 | -0.71(-8.24%) |
Oct 14, 2008 | 9.418 | 9.506 | 8.404 | 8.627 | 2,115,390 | -0.73(-7.85%) |
Oct 13, 2008 | 9.099 | 9.378 | 8.835 | 9.362 | 1,925,831 | +0.61(+6.93%) |
Oct 10, 2008 | 8.579 | 9.035 | 7.860 | 8.755 | 4,204,468 | +0.05(+0.55%) |
Oct 09, 2008 | 9.290 | 9.458 | 8.707 | 8.707 | 2,635,511 | -0.55(-5.95%) |
Oct 08, 2008 | 9.154 | 9.650 | 9.059 | 9.258 | 2,965,917 | -0.12(-1.28%) |
Oct 07, 2008 | 9.714 | 9.833 | 9.266 | 9.378 | 2,387,265 | -0.34(-3.53%) |
Oct 06, 2008 | 10.04 | 10.04 | 9.257 | 9.722 | 3,183,848 | -0.50(-4.92%) |
Oct 03, 2008 | 11.17 | 11.18 | 10.16 | 10.22 | 2,884,795 | -0.82(-7.45%) |
Oct 02, 2008 | 11.46 | 11.58 | 10.80 | 11.05 | 1,321,159 | -0.54(-4.69%) |
Oct 01, 2008 | 11.56 | 11.84 | 11.44 | 11.59 | 866,434 | -0.09(-0.75%) |
Sep 30, 2008 | 11.50 | 11.98 | 11.22 | 11.68 | 980,419 | +0.38(+3.39%) |
Sep 29, 2008 | 11.83 | 12.12 | 11.28 | 11.30 | 1,569,340 | -0.81(-6.73%) |
Sep 26, 2008 | 11.93 | 12.31 | 11.93 | 12.11 | 2,451,178 | +0.02(+0.20%) |
Sep 25, 2008 | 11.98 | 12.25 | 11.97 | 12.09 | 1,914,796 | +0.22(+1.89%) |
Sep 24, 2008 | 12.27 | 12.65 | 11.80 | 11.86 | 1,200,970 | -0.40(-3.26%) |
Sep 23, 2008 | 12.38 | 12.70 | 12.19 | 12.26 | 1,435,684 | -0.03(-0.26%) |
Sep 22, 2008 | 13.33 | 13.48 | 12.26 | 12.29 | 1,585,987 | -1.24(-9.15%) |
Sep 19, 2008 | 14.14 | 14.67 | 13.04 | 13.53 | 4,433,086 | +0.16(+1.20%) |
Sep 18, 2008 | 11.98 | 13.48 | 11.94 | 13.37 | 4,354,685 | +1.58(+13.42%) |
Sep 17, 2008 | 11.75 | 11.94 | 11.34 | 11.79 | 3,256,837 | +0.05(+0.41%) |
Sep 16, 2008 | 11.26 | 11.80 | 11.26 | 11.74 | 2,461,860 | +0.43(+3.81%) |
Sep 15, 2008 | 11.18 | 11.79 | 11.06 | 11.31 | 1,694,682 | -0.31(-2.68%) |
Sep 12, 2008 | 11.73 | 11.78 | 11.46 | 11.62 | 2,332,258 | -0.54(-4.40%) |
Sep 11, 2008 | 11.95 | 12.29 | 11.90 | 12.16 | 1,871,371 | +0.07(+0.59%) |
Sep 10, 2008 | 12.04 | 12.24 | 11.60 | 12.09 | 3,726,798 | -0.61(-4.78%) |
Sep 09, 2008 | 12.79 | 13.24 | 12.67 | 12.69 | 2,008,854 | -0.09(-0.69%) |
Sep 08, 2008 | 12.61 | 12.96 | 12.43 | 12.78 | 2,146,777 | +0.48(+3.90%) |
Sep 05, 2008 | 12.18 | 12.41 | 12.02 | 12.30 | 1,375,614 | +0.06(+0.52%) |
Sep 04, 2008 | 12.42 | 12.42 | 12.11 | 12.24 | 1,603,979 | -0.30(-2.42%) |
Sep 03, 2008 | 12.31 | 12.67 | 12.15 | 12.54 | 2,273,329 | +0.23(+1.88%) |