Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.678 | 7.707 | 7.526 | 7.596 | 8,857,339 | -0.11(-1.44%) |
Nov 26, 2008 | 7.134 | 7.802 | 7.064 | 7.707 | 14,091,035 | +0.42(+5.83%) |
Nov 25, 2008 | 7.295 | 7.468 | 6.936 | 7.283 | 24,415,792 | +0.13(+1.79%) |
Nov 24, 2008 | 6.689 | 7.291 | 6.516 | 7.155 | 12,619,695 | +0.61(+9.39%) |
Nov 21, 2008 | 6.594 | 6.594 | 6.104 | 6.541 | 13,728,488 | +0.23(+3.73%) |
Nov 20, 2008 | 6.405 | 6.895 | 6.273 | 6.306 | 16,079,195 | -0.29(-4.37%) |
Nov 19, 2008 | 7.171 | 7.171 | 6.491 | 6.594 | 14,184,862 | -0.42(-6.05%) |
Nov 18, 2008 | 7.188 | 7.406 | 6.895 | 7.019 | 8,120,233 | -0.23(-3.24%) |
Nov 17, 2008 | 7.402 | 7.588 | 7.246 | 7.254 | 12,909,576 | -0.35(-4.61%) |
Nov 14, 2008 | 8.086 | 8.152 | 7.600 | 7.604 | 8,510,362 | -0.56(-6.82%) |
Nov 13, 2008 | 7.736 | 8.161 | 7.089 | 8.161 | 24,454,312 | +0.57(+7.49%) |
Nov 12, 2008 | 7.880 | 7.930 | 7.588 | 7.592 | 9,343,154 | -0.49(-6.02%) |
Nov 11, 2008 | 8.210 | 8.350 | 7.938 | 8.078 | 9,575,671 | -0.29(-3.45%) |
Nov 10, 2008 | 8.602 | 8.845 | 8.247 | 8.367 | 6,962,897 | -0.26(-2.96%) |
Nov 07, 2008 | 8.610 | 8.779 | 8.437 | 8.622 | 8,738,548 | +0.02(+0.29%) |
Nov 06, 2008 | 8.680 | 9.043 | 8.556 | 8.597 | 15,520,334 | -0.08(-0.95%) |
Nov 05, 2008 | 9.113 | 9.306 | 8.680 | 8.680 | 13,238,825 | -0.68(-7.22%) |
Nov 04, 2008 | 9.529 | 9.545 | 9.080 | 9.356 | 7,590,507 | +0.14(+1.57%) |
Nov 03, 2008 | 9.447 | 9.624 | 9.158 | 9.212 | 12,518,021 | -0.31(-3.29%) |
Oct 31, 2008 | 9.195 | 9.739 | 9.146 | 9.525 | 14,569,910 | +0.27(+2.89%) |
Oct 30, 2008 | 9.142 | 9.550 | 9.030 | 9.257 | 13,198,711 | +0.20(+2.23%) |
Oct 29, 2008 | 8.874 | 9.484 | 8.630 | 9.055 | 18,133,818 | +0.33(+3.73%) |
Oct 28, 2008 | 8.053 | 8.882 | 7.884 | 8.729 | 14,606,506 | +0.70(+8.67%) |
Oct 27, 2008 | 7.893 | 8.536 | 7.893 | 8.033 | 10,210,810 | -0.12(-1.42%) |
Oct 24, 2008 | 7.777 | 8.367 | 7.753 | 8.148 | 13,309,207 | -0.25(-2.99%) |
Oct 23, 2008 | 8.861 | 8.861 | 8.029 | 8.400 | 15,275,011 | -0.30(-3.41%) |
Oct 22, 2008 | 9.067 | 9.154 | 8.412 | 8.696 | 17,047,746 | -0.50(-5.42%) |
Oct 21, 2008 | 9.438 | 9.595 | 9.174 | 9.195 | 8,181,870 | -0.19(-2.06%) |
Oct 20, 2008 | 9.479 | 9.545 | 9.179 | 9.389 | 10,494,762 | +0.01(+0.13%) |
Oct 17, 2008 | 9.080 | 9.628 | 9.026 | 9.376 | 22,740,200 | +0.02(+0.22%) |
Oct 16, 2008 | 9.228 | 9.385 | 8.593 | 9.356 | 26,242,860 | +0.49(+5.58%) |
Oct 15, 2008 | 9.644 | 9.879 | 8.861 | 8.861 | 20,415,246 | -1.22(-12.07%) |
Oct 14, 2008 | 10.91 | 11.11 | 9.681 | 10.08 | 20,317,236 | -0.31(-3.01%) |
Oct 13, 2008 | 10.10 | 10.42 | 10.03 | 10.39 | 15,049,958 | +0.52(+5.22%) |
Oct 10, 2008 | 9.084 | 10.15 | 8.927 | 9.875 | 40,189,824 | +0.10(+1.05%) |
Oct 09, 2008 | 10.66 | 10.89 | 9.632 | 9.772 | 29,198,156 | -0.82(-7.74%) |
Oct 08, 2008 | 10.17 | 11.13 | 10.17 | 10.59 | 32,999,876 | -0.12(-1.08%) |
Oct 07, 2008 | 11.49 | 11.62 | 10.68 | 10.71 | 25,206,028 | -0.49(-4.34%) |
Oct 06, 2008 | 11.17 | 11.42 | 10.70 | 11.19 | 31,326,628 | -0.43(-3.69%) |
Oct 03, 2008 | 12.29 | 12.29 | 11.39 | 11.62 | 23,052,364 | -0.18(-1.50%) |
Oct 02, 2008 | 12.47 | 12.48 | 11.80 | 11.80 | 16,895,126 | -0.49(-3.99%) |
Oct 01, 2008 | 12.62 | 12.62 | 12.27 | 12.29 | 10,449,249 | -0.24(-1.94%) |
Sep 30, 2008 | 12.32 | 12.71 | 12.22 | 12.53 | 10,130,410 | +0.09(+0.76%) |
Sep 29, 2008 | 12.99 | 12.99 | 12.17 | 12.44 | 20,202,118 | -0.86(-6.48%) |
Sep 26, 2008 | 12.88 | 13.30 | 12.76 | 13.30 | 0 | +0.26(+1.96%) |
Sep 25, 2008 | 12.87 | 13.23 | 12.87 | 13.04 | 11,569,358 | +0.27(+2.10%) |
Sep 24, 2008 | 13.04 | 13.10 | 12.74 | 12.78 | 11,208,039 | -0.24(-1.84%) |
Sep 23, 2008 | 12.84 | 13.21 | 12.80 | 13.02 | 13,049,712 | +0.03(+0.25%) |
Sep 22, 2008 | 13.40 | 13.80 | 12.98 | 12.98 | 16,044,145 | -0.82(-5.97%) |
Sep 19, 2008 | 15.11 | 13.81 | 13.38 | 13.81 | 0 | +0.36(+2.70%) |
Sep 18, 2008 | 12.99 | 13.48 | 12.58 | 13.44 | 43,632,588 | +0.73(+5.74%) |
Sep 17, 2008 | 13.19 | 13.47 | 12.71 | 12.71 | 61,323,508 | -0.75(-5.60%) |
Sep 16, 2008 | 13.10 | 13.58 | 12.90 | 13.47 | 49,182,408 | +0.18(+1.33%) |
Sep 15, 2008 | 13.40 | 13.74 | 13.07 | 13.29 | 32,682,478 | -0.40(-2.92%) |
Sep 12, 2008 | 13.81 | 13.85 | 13.53 | 13.69 | 28,593,428 | -0.28(-2.03%) |
Sep 11, 2008 | 13.60 | 14.01 | 13.46 | 13.98 | 26,531,826 | +0.17(+1.22%) |
Sep 10, 2008 | 13.87 | 13.98 | 13.51 | 13.81 | 27,293,354 | +0.04(+0.27%) |
Sep 09, 2008 | 14.12 | 14.31 | 13.74 | 13.77 | 37,118,452 | -0.22(-1.59%) |
Sep 08, 2008 | 14.14 | 14.19 | 13.64 | 13.99 | 41,411,360 | +0.35(+2.60%) |
Sep 05, 2008 | 13.35 | 13.64 | 13.13 | 13.64 | 0 | +0.18(+1.35%) |
Sep 04, 2008 | 13.61 | 13.77 | 13.46 | 13.46 | 31,993,350 | -0.31(-2.25%) |
Sep 03, 2008 | 13.51 | 13.83 | 13.46 | 13.77 | 25,024,844 | +0.25(+1.83%) |