Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.040 | 6.300 | 6.010 | 6.170 | 6,877,364 | +0.11(+1.82%) |
Nov 26, 2008 | 5.790 | 6.140 | 5.790 | 6.060 | 14,227,603 | -0.06(-0.98%) |
Nov 25, 2008 | 6.160 | 6.380 | 5.930 | 6.120 | 17,741,580 | +0.08(+1.32%) |
Nov 24, 2008 | 6.000 | 6.230 | 5.680 | 6.040 | 19,701,620 | -0.10(-1.63%) |
Nov 21, 2008 | 5.620 | 6.180 | 5.490 | 6.140 | 27,817,268 | +0.66(+12.04%) |
Nov 20, 2008 | 6.520 | 6.520 | 5.410 | 5.480 | 20,579,498 | -1.07(-16.34%) |
Nov 19, 2008 | 7.300 | 7.460 | 6.520 | 6.550 | 11,528,522 | -0.71(-9.78%) |
Nov 18, 2008 | 7.160 | 7.430 | 6.950 | 7.260 | 11,495,836 | +0.07(+0.97%) |
Nov 17, 2008 | 7.270 | 7.515 | 7.140 | 7.190 | 9,447,004 | -0.20(-2.71%) |
Nov 14, 2008 | 7.620 | 8.050 | 7.360 | 7.390 | 0 | -0.42(-5.38%) |
Nov 13, 2008 | 7.070 | 7.870 | 6.830 | 7.810 | 20,911,708 | +0.80(+11.41%) |
Nov 12, 2008 | 7.770 | 7.990 | 7.010 | 7.010 | 13,669,022 | -0.87(-11.04%) |
Nov 11, 2008 | 8.180 | 8.300 | 7.820 | 7.880 | 8,486,768 | -0.39(-4.72%) |
Nov 10, 2008 | 8.700 | 8.850 | 8.100 | 8.270 | 4,785,203 | -0.28(-3.27%) |
Nov 07, 2008 | 8.220 | 8.580 | 8.100 | 8.550 | 6,173,019 | +0.38(+4.65%) |
Nov 06, 2008 | 8.690 | 8.900 | 8.100 | 8.170 | 16,328,798 | -0.60(-6.84%) |
Nov 05, 2008 | 8.830 | 9.010 | 8.720 | 8.770 | 12,515,741 | -0.17(-1.90%) |
Nov 04, 2008 | 8.990 | 9.050 | 8.720 | 8.940 | 9,902,399 | +0.10(+1.13%) |
Nov 03, 2008 | 8.980 | 9.080 | 8.740 | 8.840 | 5,586,194 | -0.19(-2.10%) |
Oct 31, 2008 | 8.660 | 9.180 | 8.590 | 9.030 | 0 | +0.32(+3.67%) |
Oct 30, 2008 | 8.340 | 8.860 | 8.230 | 8.710 | 18,319,712 | +0.68(+8.47%) |
Oct 29, 2008 | 7.710 | 8.470 | 7.580 | 8.030 | 19,098,252 | +0.32(+4.15%) |
Oct 28, 2008 | 7.230 | 9.030 | 6.800 | 7.710 | 19,968,792 | +0.60(+8.44%) |
Oct 27, 2008 | 7.810 | 8.060 | 7.080 | 7.110 | 10,331,639 | -0.82(-10.34%) |
Oct 24, 2008 | 7.950 | 8.300 | 7.610 | 7.930 | 13,139,495 | -0.52(-6.15%) |
Oct 23, 2008 | 8.240 | 8.680 | 7.940 | 8.450 | 23,331,324 | +0.26(+3.17%) |
Oct 22, 2008 | 8.550 | 9.010 | 8.000 | 8.190 | 20,182,320 | -0.43(-4.99%) |
Oct 21, 2008 | 8.660 | 9.110 | 8.490 | 8.620 | 14,174,073 | -0.28(-3.15%) |
Oct 20, 2008 | 8.720 | 9.030 | 8.500 | 8.900 | 11,847,478 | +0.23(+2.65%) |
Oct 17, 2008 | 8.490 | 9.050 | 8.200 | 8.670 | 0 | +0.03(+0.35%) |
Oct 16, 2008 | 8.780 | 9.070 | 8.010 | 8.640 | 19,634,128 | -0.11(-1.26%) |
Oct 15, 2008 | 9.170 | 9.610 | 8.650 | 8.750 | 16,017,071 | -0.55(-5.91%) |
Oct 14, 2008 | 10.00 | 10.05 | 9.020 | 9.300 | 22,200,464 | +0.08(+0.87%) |
Oct 13, 2008 | 8.280 | 9.290 | 8.050 | 9.220 | 26,114,308 | +1.91(+26.13%) |
Oct 10, 2008 | 7.910 | 8.140 | 6.340 | 7.310 | 60,810,932 | -1.08(-12.87%) |
Oct 09, 2008 | 9.240 | 9.240 | 8.100 | 8.390 | 34,779,548 | -0.45(-5.09%) |
Oct 08, 2008 | 9.800 | 10.18 | 8.720 | 8.840 | 36,327,176 | -1.12(-11.24%) |
Oct 07, 2008 | 10.44 | 10.70 | 9.900 | 9.960 | 22,590,288 | -0.37(-3.58%) |
Oct 06, 2008 | 10.82 | 11.07 | 9.860 | 10.33 | 16,157,746 | -0.72(-6.52%) |
Oct 03, 2008 | 11.52 | 11.71 | 11.01 | 11.05 | 0 | -0.42(-3.66%) |
Oct 02, 2008 | 11.25 | 11.51 | 11.11 | 11.47 | 12,472,121 | +0.13(+1.15%) |
Oct 01, 2008 | 11.50 | 11.90 | 11.00 | 11.34 | 22,402,012 | -0.93(-7.58%) |
Sep 30, 2008 | 12.14 | 12.35 | 11.87 | 12.27 | 13,296,516 | +0.43(+3.63%) |
Sep 29, 2008 | 12.74 | 12.84 | 11.68 | 11.84 | 14,696,427 | -0.90(-7.06%) |
Sep 26, 2008 | 12.81 | 13.01 | 12.58 | 12.74 | 0 | -0.24(-1.85%) |
Sep 25, 2008 | 12.89 | 13.27 | 12.89 | 12.98 | 14,004,867 | +0.37(+2.93%) |
Sep 24, 2008 | 12.35 | 12.72 | 12.31 | 12.61 | 10,130,918 | +0.16(+1.29%) |
Sep 23, 2008 | 12.52 | 12.92 | 12.35 | 12.45 | 11,657,933 | -0.02(-0.16%) |
Sep 22, 2008 | 13.57 | 13.57 | 12.42 | 12.47 | 9,570,015 | -1.18(-8.64%) |
Sep 19, 2008 | 13.77 | 13.83 | 12.92 | 13.65 | 0 | +0.15(+1.11%) |
Sep 18, 2008 | 12.22 | 13.78 | 12.16 | 13.50 | 19,821,122 | +1.43(+11.85%) |
Sep 17, 2008 | 12.14 | 12.63 | 11.99 | 12.07 | 16,992,928 | -0.16(-1.31%) |
Sep 16, 2008 | 12.99 | 13.20 | 11.91 | 12.23 | 22,135,840 | -0.97(-7.35%) |
Sep 15, 2008 | 13.04 | 13.46 | 12.86 | 13.20 | 15,506,583 | -0.31(-2.29%) |
Sep 12, 2008 | 13.33 | 13.51 | 13.03 | 13.51 | 0 | +0.12(+0.90%) |
Sep 11, 2008 | 12.51 | 13.40 | 12.51 | 13.39 | 16,116,024 | +0.74(+5.85%) |
Sep 10, 2008 | 12.41 | 12.77 | 12.41 | 12.65 | 14,387,637 | +0.25(+2.02%) |
Sep 09, 2008 | 12.59 | 12.72 | 12.39 | 12.40 | 11,962,016 | +0.02(+0.16%) |
Sep 08, 2008 | 12.79 | 13.03 | 12.30 | 12.38 | 19,169,364 | -0.19(-1.51%) |
Sep 05, 2008 | 12.25 | 12.66 | 12.19 | 12.57 | 0 | +0.31(+2.53%) |
Sep 04, 2008 | 12.70 | 12.78 | 12.24 | 12.26 | 9,058,096 | -0.46(-3.62%) |
Sep 03, 2008 | 12.76 | 12.85 | 12.52 | 12.72 | 9,847,155 | +0.03(+0.24%) |