Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.312 | 6.734 | 6.291 | 6.630 | 4,622,700 | +0.30(+4.70%) |
Nov 26, 2008 | 5.585 | 6.454 | 5.523 | 6.332 | 10,543,502 | +0.68(+12.00%) |
Nov 25, 2008 | 5.668 | 5.993 | 5.502 | 5.654 | 15,736,161 | +0.13(+2.38%) |
Nov 24, 2008 | 5.225 | 5.620 | 5.101 | 5.523 | 14,422,620 | +0.37(+7.26%) |
Nov 21, 2008 | 5.370 | 5.377 | 4.720 | 5.149 | 13,808,931 | -0.11(-2.11%) |
Nov 20, 2008 | 5.211 | 5.796 | 5.142 | 5.260 | 16,787,882 | -0.09(-1.68%) |
Nov 19, 2008 | 5.447 | 5.626 | 5.343 | 5.350 | 15,900,640 | -0.21(-3.74%) |
Nov 18, 2008 | 5.419 | 5.606 | 5.329 | 5.557 | 13,000,115 | +0.12(+2.16%) |
Nov 17, 2008 | 5.267 | 5.599 | 5.197 | 5.440 | 12,277,228 | +0.12(+2.21%) |
Nov 14, 2008 | 5.537 | 5.744 | 5.322 | 5.322 | 0 | -0.33(-5.76%) |
Nov 13, 2008 | 5.246 | 5.647 | 4.941 | 5.647 | 11,268,838 | +0.42(+8.08%) |
Nov 12, 2008 | 5.571 | 5.599 | 5.197 | 5.225 | 7,608,590 | -0.45(-7.93%) |
Nov 11, 2008 | 5.779 | 5.786 | 5.246 | 5.675 | 15,811,340 | -0.19(-3.19%) |
Nov 10, 2008 | 6.222 | 6.291 | 5.758 | 5.862 | 10,066,074 | -0.23(-3.75%) |
Nov 07, 2008 | 6.104 | 6.236 | 5.883 | 6.090 | 7,950,815 | -0.02(-0.34%) |
Nov 06, 2008 | 6.582 | 6.637 | 6.056 | 6.111 | 10,505,956 | -0.53(-7.92%) |
Nov 05, 2008 | 7.031 | 7.177 | 6.595 | 6.637 | 9,153,566 | -0.33(-4.77%) |
Nov 04, 2008 | 7.114 | 7.156 | 6.810 | 6.969 | 10,217,814 | +0.05(+0.70%) |
Nov 03, 2008 | 6.990 | 7.087 | 6.817 | 6.921 | 9,794,224 | -0.10(-1.48%) |
Oct 31, 2008 | 6.976 | 7.184 | 6.858 | 7.024 | 14,737,885 | +0.01(+0.10%) |
Oct 30, 2008 | 7.163 | 7.440 | 6.900 | 7.018 | 11,681,419 | +0.06(+0.80%) |
Oct 29, 2008 | 6.907 | 7.204 | 6.658 | 6.962 | 18,208,316 | +0.05(+0.70%) |
Oct 28, 2008 | 6.941 | 6.941 | 5.945 | 6.914 | 22,972,030 | +0.08(+1.22%) |
Oct 27, 2008 | 6.928 | 7.364 | 6.796 | 6.831 | 15,953,302 | -0.29(-4.08%) |
Oct 24, 2008 | 6.907 | 7.454 | 6.803 | 7.121 | 11,472,173 | -0.35(-4.63%) |
Oct 23, 2008 | 7.986 | 8.049 | 7.066 | 7.467 | 15,819,152 | -0.46(-5.76%) |
Oct 22, 2008 | 8.789 | 8.831 | 7.779 | 7.924 | 11,415,301 | -0.93(-10.55%) |
Oct 21, 2008 | 9.225 | 9.613 | 8.845 | 8.858 | 8,350,059 | -0.49(-5.26%) |
Oct 20, 2008 | 9.149 | 9.419 | 8.928 | 9.350 | 6,524,090 | +0.30(+3.29%) |
Oct 17, 2008 | 8.727 | 9.412 | 8.727 | 9.052 | 10,628,865 | +0.06(+0.62%) |
Oct 16, 2008 | 8.768 | 9.094 | 8.291 | 8.997 | 14,217,144 | +0.18(+2.04%) |
Oct 15, 2008 | 9.682 | 9.682 | 8.720 | 8.817 | 11,000,172 | -0.87(-8.93%) |
Oct 14, 2008 | 10.08 | 10.08 | 9.391 | 9.682 | 12,476,473 | +0.08(+0.87%) |
Oct 13, 2008 | 9.571 | 9.813 | 9.163 | 9.599 | 19,474,680 | +0.48(+5.24%) |
Oct 10, 2008 | 9.101 | 9.834 | 8.326 | 9.121 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.39 | 10.58 | 9.177 | 9.336 | 14,895,866 | -1.11(-10.60%) |
Oct 08, 2008 | 10.56 | 11.26 | 10.44 | 10.44 | 15,063,142 | -0.61(-5.51%) |
Oct 07, 2008 | 11.41 | 11.77 | 11.00 | 11.05 | 12,256,232 | -0.27(-2.38%) |
Oct 06, 2008 | 10.80 | 11.42 | 10.52 | 11.32 | 12,349,435 | +0.16(+1.43%) |
Oct 03, 2008 | 11.91 | 12.10 | 11.09 | 11.16 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.26 | 12.28 | 11.65 | 11.65 | 8,910,484 | -0.71(-5.71%) |
Oct 01, 2008 | 12.42 | 12.48 | 12.06 | 12.36 | 9,328,108 | -0.06(-0.45%) |
Sep 30, 2008 | 12.66 | 12.90 | 12.36 | 12.42 | 8,028,387 | +0.01(+0.06%) |
Sep 29, 2008 | 12.87 | 13.08 | 12.19 | 12.41 | 8,406,920 | -0.73(-5.53%) |
Sep 26, 2008 | 12.75 | 13.15 | 12.55 | 13.14 | 0 | +0.26(+1.99%) |
Sep 25, 2008 | 12.62 | 12.99 | 12.55 | 12.88 | 6,830,246 | +0.44(+3.56%) |
Sep 24, 2008 | 12.37 | 12.73 | 12.22 | 12.44 | 6,298,670 | +0.37(+3.10%) |
Sep 23, 2008 | 12.39 | 12.84 | 11.98 | 12.06 | 6,752,996 | -0.30(-2.46%) |
Sep 22, 2008 | 13.16 | 13.31 | 12.30 | 12.37 | 6,519,378 | -0.98(-7.31%) |
Sep 19, 2008 | 13.89 | 15.23 | 12.54 | 13.34 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.33 | 13.41 | 11.86 | 13.16 | 11,242,681 | +0.78(+6.32%) |
Sep 17, 2008 | 12.67 | 12.68 | 12.27 | 12.37 | 10,802,690 | -0.68(-5.20%) |
Sep 16, 2008 | 12.27 | 13.10 | 11.77 | 13.05 | 8,969,117 | +0.17(+1.34%) |
Sep 15, 2008 | 12.48 | 13.32 | 12.41 | 12.88 | 10,583,030 | -0.37(-2.82%) |
Sep 12, 2008 | 13.24 | 13.34 | 13.08 | 13.25 | 7,479,903 | -0.10(-0.78%) |
Sep 11, 2008 | 12.98 | 13.36 | 12.84 | 13.36 | 7,478,526 | +0.20(+1.53%) |
Sep 10, 2008 | 13.27 | 13.32 | 12.83 | 13.16 | 7,032,812 | +0.03(+0.21%) |
Sep 09, 2008 | 13.79 | 13.80 | 12.87 | 13.13 | 13,657,831 | -0.57(-4.14%) |
Sep 08, 2008 | 13.68 | 14.14 | 13.46 | 13.70 | 14,992,945 | +1.06(+8.38%) |
Sep 05, 2008 | 12.93 | 13.11 | 12.19 | 12.64 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.52 | 13.57 | 12.91 | 13.16 | 7,568,006 | -0.46(-3.35%) |
Sep 03, 2008 | 13.48 | 13.90 | 13.41 | 13.61 | 9,195,999 | +0.05(+0.36%) |