Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.067 | 6.943 | 6.042 | 6.943 | 835,619 | +0.69(+10.95%) |
Nov 26, 2008 | 6.141 | 6.357 | 5.962 | 6.258 | 2,453,024 | -0.14(-2.22%) |
Nov 25, 2008 | 6.055 | 6.442 | 5.927 | 6.400 | 2,951,800 | +0.69(+11.99%) |
Nov 24, 2008 | 5.456 | 5.802 | 5.363 | 5.715 | 3,241,275 | +0.67(+13.20%) |
Nov 21, 2008 | 5.067 | 5.184 | 4.642 | 5.049 | 3,433,399 | +0.50(+10.99%) |
Nov 20, 2008 | 4.629 | 4.919 | 4.401 | 4.549 | 3,267,168 | -0.08(-1.73%) |
Nov 19, 2008 | 5.259 | 5.388 | 4.555 | 4.629 | 2,698,771 | -0.88(-16.01%) |
Nov 18, 2008 | 5.203 | 5.647 | 5.154 | 5.512 | 2,339,786 | -0.19(-3.25%) |
Nov 17, 2008 | 5.678 | 6.018 | 5.604 | 5.697 | 1,585,417 | -0.04(-0.65%) |
Nov 14, 2008 | 5.937 | 6.086 | 5.697 | 5.734 | 0 | -0.70(-10.93%) |
Nov 13, 2008 | 5.876 | 6.629 | 5.586 | 6.437 | 2,332,495 | +0.40(+6.54%) |
Nov 12, 2008 | 6.505 | 6.505 | 5.956 | 6.042 | 2,781,732 | -0.96(-13.74%) |
Nov 11, 2008 | 6.832 | 7.078 | 6.727 | 7.005 | 1,392,638 | -0.06(-0.87%) |
Nov 10, 2008 | 7.524 | 7.610 | 6.789 | 7.067 | 1,762,475 | -0.62(-8.03%) |
Nov 07, 2008 | 7.443 | 7.962 | 7.363 | 7.684 | 0 | +0.54(+7.51%) |
Nov 06, 2008 | 7.629 | 7.715 | 6.974 | 7.147 | 2,334,642 | -0.14(-1.86%) |
Nov 05, 2008 | 7.838 | 8.073 | 7.283 | 7.283 | 3,003,896 | -0.54(-6.94%) |
Nov 04, 2008 | 7.363 | 8.005 | 7.264 | 7.826 | 4,680,787 | +0.72(+10.17%) |
Nov 03, 2008 | 6.727 | 7.104 | 6.697 | 7.104 | 4,472,864 | +0.48(+7.27%) |
Oct 31, 2008 | 7.005 | 7.493 | 6.444 | 6.623 | 0 | -1.78(-21.16%) |
Oct 30, 2008 | 8.326 | 8.739 | 8.227 | 8.400 | 2,424,191 | +0.87(+11.56%) |
Oct 29, 2008 | 7.431 | 8.024 | 7.314 | 7.530 | 2,336,055 | -0.09(-1.13%) |
Oct 28, 2008 | 7.283 | 7.690 | 6.616 | 7.616 | 3,368,181 | +0.35(+4.75%) |
Oct 27, 2008 | 7.456 | 7.617 | 7.159 | 7.271 | 1,693,567 | -0.51(-6.51%) |
Oct 24, 2008 | 7.005 | 8.017 | 7.005 | 7.777 | 0 | -0.82(-9.55%) |
Oct 23, 2008 | 8.437 | 8.881 | 8.142 | 8.598 | 2,430,058 | -0.52(-5.75%) |
Oct 22, 2008 | 9.375 | 9.449 | 8.832 | 9.122 | 2,859,934 | -0.73(-7.45%) |
Oct 21, 2008 | 10.03 | 10.30 | 9.857 | 9.857 | 1,308,296 | -0.52(-5.00%) |
Oct 20, 2008 | 10.05 | 10.38 | 9.959 | 10.38 | 1,521,157 | +1.02(+10.88%) |
Oct 17, 2008 | 9.073 | 9.925 | 9.011 | 9.357 | 0 | -0.46(-4.65%) |
Oct 16, 2008 | 9.455 | 9.863 | 8.752 | 9.813 | 3,322,165 | -0.86(-8.04%) |
Oct 15, 2008 | 10.63 | 10.88 | 10.17 | 10.67 | 2,931,594 | -0.19(-1.76%) |
Oct 14, 2008 | 11.05 | 11.38 | 10.46 | 10.86 | 4,885,236 | +1.14(+11.75%) |
Oct 13, 2008 | 9.567 | 10.12 | 8.881 | 9.721 | 4,089,257 | +0.34(+3.62%) |
Oct 10, 2008 | 8.585 | 9.745 | 8.110 | 9.381 | 0 | -0.49(-4.94%) |
Oct 09, 2008 | 11.66 | 11.68 | 9.369 | 9.869 | 3,642,846 | -1.27(-11.41%) |
Oct 08, 2008 | 11.23 | 12.34 | 10.47 | 11.14 | 5,288,944 | -0.10(-0.88%) |
Oct 07, 2008 | 13.19 | 13.24 | 10.66 | 11.24 | 7,099,972 | -3.17(-21.98%) |
Oct 06, 2008 | 14.05 | 14.54 | 13.04 | 14.41 | 2,973,475 | -0.85(-5.54%) |
Oct 03, 2008 | 15.97 | 16.86 | 14.85 | 15.25 | 0 | +0.44(+2.96%) |
Oct 02, 2008 | 15.38 | 15.68 | 14.81 | 14.81 | 2,745,709 | -1.17(-7.34%) |
Oct 01, 2008 | 15.39 | 16.32 | 15.00 | 15.99 | 3,988,297 | +0.74(+4.86%) |
Sep 30, 2008 | 14.82 | 15.42 | 14.45 | 15.24 | 4,144,960 | -0.19(-1.20%) |
Sep 29, 2008 | 15.20 | 15.70 | 13.65 | 15.43 | 4,377,823 | -2.97(-16.16%) |
Sep 26, 2008 | 16.21 | 19.26 | 16.13 | 18.40 | 0 | +0.51(+2.83%) |
Sep 25, 2008 | 15.92 | 18.33 | 15.84 | 17.90 | 4,532,703 | +1.54(+9.43%) |
Sep 24, 2008 | 16.63 | 16.68 | 15.49 | 16.36 | 2,034,689 | +0.14(+0.84%) |
Sep 23, 2008 | 16.37 | 16.66 | 15.68 | 16.22 | 2,459,092 | +0.01(+0.08%) |
Sep 22, 2008 | 18.32 | 18.32 | 16.21 | 16.21 | 4,538,079 | -3.85(-19.20%) |
Sep 19, 2008 | 18.61 | 20.06 | 17.28 | 20.06 | 0 | +3.30(+19.71%) |
Sep 18, 2008 | 13.94 | 17.83 | 12.87 | 16.76 | 13,197,335 | +2.81(+20.13%) |
Sep 17, 2008 | 14.64 | 15.20 | 13.73 | 13.95 | 8,454,846 | -0.35(-2.42%) |
Sep 16, 2008 | 12.62 | 14.37 | 12.48 | 14.29 | 8,609,063 | +1.04(+7.82%) |
Sep 15, 2008 | 13.54 | 14.24 | 13.12 | 13.26 | 7,483,936 | -2.28(-14.69%) |
Sep 12, 2008 | 15.12 | 15.68 | 15.00 | 15.54 | 0 | +0.45(+2.99%) |
Sep 11, 2008 | 14.28 | 15.15 | 14.17 | 15.09 | 2,671,007 | -0.11(-0.73%) |
Sep 10, 2008 | 15.61 | 15.66 | 14.92 | 15.20 | 2,277,967 | -0.17(-1.08%) |
Sep 09, 2008 | 16.28 | 16.65 | 15.32 | 15.37 | 4,362,869 | -0.44(-2.77%) |
Sep 08, 2008 | 15.76 | 16.23 | 15.32 | 15.81 | 5,770,896 | +1.32(+9.12%) |
Sep 05, 2008 | 13.97 | 14.50 | 13.87 | 14.49 | 0 | +0.22(+1.51%) |
Sep 04, 2008 | 15.07 | 15.15 | 14.20 | 14.27 | 2,588,604 | -1.31(-8.44%) |
Sep 03, 2008 | 15.50 | 15.76 | 15.34 | 15.58 | 1,654,045 | -0.31(-1.98%) |