Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.380 | 6.549 | 6.223 | 6.393 | 3,133,276 | +0.03(+0.49%) |
Nov 26, 2008 | 6.248 | 6.399 | 6.023 | 6.361 | 6,033,107 | -0.04(-0.68%) |
Nov 25, 2008 | 6.687 | 6.700 | 6.010 | 6.405 | 8,485,843 | +0.20(+3.23%) |
Nov 24, 2008 | 5.785 | 6.261 | 5.453 | 6.205 | 8,183,402 | +0.61(+10.99%) |
Nov 21, 2008 | 5.684 | 5.822 | 4.813 | 5.590 | 9,086,559 | +0.22(+4.08%) |
Nov 20, 2008 | 5.979 | 6.386 | 5.308 | 5.371 | 7,146,509 | -0.84(-13.52%) |
Nov 19, 2008 | 6.925 | 7.013 | 6.023 | 6.211 | 4,224,186 | -0.94(-13.15%) |
Nov 18, 2008 | 7.351 | 7.521 | 6.794 | 7.151 | 11,242,494 | -0.18(-2.48%) |
Nov 17, 2008 | 7.521 | 7.740 | 7.257 | 7.333 | 4,066,469 | -0.15(-2.01%) |
Nov 14, 2008 | 8.348 | 8.348 | 7.389 | 7.483 | 5,342,734 | -0.87(-10.43%) |
Nov 13, 2008 | 8.122 | 8.505 | 7.634 | 8.354 | 8,321,548 | +0.26(+3.25%) |
Nov 12, 2008 | 8.649 | 8.887 | 8.041 | 8.091 | 5,850,491 | -0.73(-8.31%) |
Nov 11, 2008 | 8.605 | 9.169 | 8.599 | 8.824 | 3,980,643 | +0.05(+0.57%) |
Nov 10, 2008 | 9.420 | 9.545 | 8.693 | 8.774 | 4,000,401 | -0.58(-6.23%) |
Nov 07, 2008 | 9.000 | 9.445 | 8.881 | 9.357 | 3,738,029 | +0.36(+3.97%) |
Nov 06, 2008 | 9.307 | 9.307 | 8.699 | 9.000 | 4,973,389 | -0.49(-5.15%) |
Nov 05, 2008 | 9.714 | 9.808 | 9.363 | 9.489 | 3,530,529 | -0.46(-4.66%) |
Nov 04, 2008 | 9.370 | 10.34 | 9.175 | 9.952 | 3,596,732 | +0.66(+7.15%) |
Nov 03, 2008 | 9.401 | 9.495 | 8.962 | 9.288 | 1,695,995 | -0.17(-1.79%) |
Oct 31, 2008 | 8.962 | 9.633 | 8.774 | 9.457 | 3,536,608 | +0.50(+5.60%) |
Oct 30, 2008 | 8.818 | 9.062 | 8.586 | 8.956 | 3,352,973 | +0.18(+2.00%) |
Oct 29, 2008 | 8.686 | 9.163 | 7.997 | 8.780 | 3,477,399 | +0.32(+3.78%) |
Oct 28, 2008 | 7.471 | 8.580 | 7.044 | 8.461 | 4,054,306 | +1.20(+16.48%) |
Oct 27, 2008 | 7.665 | 8.085 | 7.220 | 7.264 | 2,302,160 | -0.46(-5.93%) |
Oct 24, 2008 | 7.483 | 7.978 | 7.483 | 7.721 | 2,896,529 | -0.39(-4.86%) |
Oct 23, 2008 | 8.555 | 8.580 | 7.489 | 8.116 | 4,355,824 | -0.26(-3.07%) |
Oct 22, 2008 | 8.743 | 8.912 | 8.310 | 8.373 | 6,399,280 | -0.71(-7.86%) |
Oct 21, 2008 | 8.887 | 9.376 | 8.749 | 9.088 | 2,606,396 | +0.16(+1.83%) |
Oct 20, 2008 | 9.357 | 9.363 | 8.680 | 8.925 | 2,237,656 | -0.26(-2.86%) |
Oct 17, 2008 | 8.636 | 9.526 | 8.273 | 9.188 | 3,485,088 | +0.51(+5.92%) |
Oct 16, 2008 | 9.564 | 9.708 | 8.643 | 8.674 | 6,628,579 | -0.83(-8.77%) |
Oct 15, 2008 | 10.69 | 11.04 | 9.138 | 9.507 | 3,200,453 | -1.44(-13.12%) |
Oct 14, 2008 | 12.25 | 12.25 | 10.14 | 10.94 | 3,648,700 | -0.80(-6.83%) |
Oct 13, 2008 | 10.37 | 12.13 | 10.37 | 11.74 | 4,793,526 | +1.56(+15.32%) |
Oct 10, 2008 | 9.413 | 10.77 | 9.344 | 10.18 | 4,633,097 | +0.31(+3.17%) |
Oct 09, 2008 | 10.96 | 11.38 | 9.865 | 9.871 | 2,349,412 | -0.96(-8.85%) |
Oct 08, 2008 | 10.97 | 11.56 | 10.70 | 10.83 | 1,897,911 | -0.45(-3.95%) |
Oct 07, 2008 | 12.30 | 12.47 | 11.21 | 11.27 | 2,260,194 | -0.98(-7.98%) |
Oct 06, 2008 | 12.06 | 12.25 | 10.97 | 12.25 | 2,603,577 | +0.09(+0.77%) |
Oct 03, 2008 | 13.49 | 13.60 | 12.16 | 12.16 | 2,282,810 | -1.00(-7.62%) |
Oct 02, 2008 | 13.81 | 13.89 | 13.16 | 13.16 | 1,853,404 | -0.91(-6.46%) |
Oct 01, 2008 | 14.15 | 14.46 | 13.73 | 14.07 | 2,666,094 | -0.39(-2.69%) |
Sep 30, 2008 | 13.59 | 15.10 | 13.47 | 14.46 | 2,052,831 | +1.07(+7.96%) |
Sep 29, 2008 | 14.41 | 14.50 | 12.71 | 13.39 | 2,270,068 | -1.32(-8.99%) |
Sep 26, 2008 | 13.97 | 14.94 | 13.68 | 14.72 | 0 | +0.38(+2.62%) |
Sep 25, 2008 | 14.19 | 14.41 | 14.00 | 14.34 | 1,193,746 | +0.32(+2.28%) |
Sep 24, 2008 | 14.46 | 14.48 | 13.84 | 14.02 | 1,759,085 | -0.21(-1.45%) |
Sep 23, 2008 | 13.66 | 15.10 | 13.66 | 14.23 | 2,474,881 | +0.47(+3.42%) |
Sep 22, 2008 | 15.10 | 15.19 | 13.37 | 13.76 | 2,291,018 | -1.28(-8.54%) |
Sep 19, 2008 | 14.88 | 15.50 | 13.78 | 15.04 | 0 | +0.17(+1.14%) |
Sep 18, 2008 | 13.42 | 14.87 | 12.53 | 14.87 | 4,061,828 | +1.77(+13.49%) |
Sep 17, 2008 | 13.68 | 13.96 | 13.05 | 13.10 | 2,145,556 | -0.72(-5.21%) |
Sep 16, 2008 | 13.56 | 13.96 | 13.29 | 13.83 | 3,462,727 | +0.18(+1.29%) |
Sep 15, 2008 | 14.50 | 14.67 | 13.65 | 13.65 | 2,424,788 | -1.30(-8.72%) |
Sep 12, 2008 | 14.63 | 15.05 | 14.42 | 14.95 | 994,562 | +0.13(+0.89%) |
Sep 11, 2008 | 14.45 | 14.86 | 14.30 | 14.82 | 987,544 | +0.16(+1.07%) |
Sep 10, 2008 | 14.58 | 14.90 | 14.29 | 14.67 | 998,378 | +0.14(+0.99%) |
Sep 09, 2008 | 15.17 | 15.23 | 14.35 | 14.52 | 2,650,811 | -0.72(-4.73%) |
Sep 08, 2008 | 15.20 | 15.35 | 14.92 | 15.24 | 2,223,103 | +0.49(+3.31%) |
Sep 05, 2008 | 14.72 | 14.83 | 14.52 | 14.75 | 0 | -0.07(-0.47%) |
Sep 04, 2008 | 15.08 | 15.17 | 14.75 | 14.82 | 1,143,161 | -0.38(-2.51%) |
Sep 03, 2008 | 14.84 | 15.25 | 14.67 | 15.20 | 2,310,414 | +0.48(+3.23%) |