Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.989 | 9.500 | 8.686 | 9.223 | 3,585,781 | -0.10(-1.11%) |
Nov 26, 2008 | 8.253 | 9.509 | 7.967 | 9.327 | 8,396,022 | +0.82(+9.67%) |
Nov 25, 2008 | 7.820 | 8.790 | 7.820 | 8.504 | 14,981,945 | +0.92(+12.10%) |
Nov 24, 2008 | 6.218 | 7.898 | 6.076 | 7.586 | 10,138,909 | +1.42(+23.03%) |
Nov 21, 2008 | 6.928 | 7.023 | 5.620 | 6.166 | 13,756,738 | -0.32(-4.94%) |
Nov 20, 2008 | 7.197 | 7.656 | 6.409 | 6.486 | 13,233,993 | -0.96(-12.91%) |
Nov 19, 2008 | 7.846 | 8.002 | 7.396 | 7.448 | 12,273,564 | -0.43(-5.49%) |
Nov 18, 2008 | 7.708 | 8.175 | 7.422 | 7.881 | 9,236,055 | +0.17(+2.25%) |
Nov 17, 2008 | 7.621 | 8.045 | 7.526 | 7.708 | 8,091,293 | -0.16(-1.98%) |
Nov 14, 2008 | 7.638 | 8.513 | 7.595 | 7.863 | 0 | +0.01(+0.11%) |
Nov 13, 2008 | 7.517 | 7.863 | 6.764 | 7.855 | 10,201,063 | +0.30(+4.01%) |
Nov 12, 2008 | 8.089 | 8.089 | 7.327 | 7.552 | 8,734,308 | -0.60(-7.33%) |
Nov 11, 2008 | 8.175 | 8.522 | 7.811 | 8.149 | 7,608,363 | -0.23(-2.69%) |
Nov 10, 2008 | 9.145 | 9.803 | 8.236 | 8.374 | 6,196,771 | -0.50(-5.66%) |
Nov 07, 2008 | 9.440 | 9.535 | 8.530 | 8.877 | 0 | -0.48(-5.09%) |
Nov 06, 2008 | 9.206 | 9.595 | 8.816 | 9.353 | 10,873,836 | +0.12(+1.31%) |
Nov 05, 2008 | 9.284 | 10.31 | 9.214 | 9.232 | 8,466,498 | -0.55(-5.66%) |
Nov 04, 2008 | 9.388 | 9.881 | 9.111 | 9.786 | 7,536,234 | +0.74(+8.13%) |
Nov 03, 2008 | 9.353 | 9.569 | 8.903 | 9.050 | 9,707,633 | -0.60(-6.19%) |
Oct 31, 2008 | 8.656 | 9.786 | 8.496 | 9.647 | 0 | +0.78(+8.79%) |
Oct 30, 2008 | 8.972 | 9.544 | 8.626 | 8.868 | 13,114,411 | +0.31(+3.64%) |
Oct 29, 2008 | 7.924 | 8.989 | 7.725 | 8.556 | 16,722,667 | +0.55(+6.93%) |
Oct 28, 2008 | 7.690 | 8.175 | 7.023 | 8.002 | 15,457,583 | +0.71(+9.74%) |
Oct 27, 2008 | 7.145 | 8.149 | 6.963 | 7.292 | 12,666,345 | -0.07(-0.94%) |
Oct 24, 2008 | 5.984 | 7.734 | 5.984 | 7.361 | 0 | +0.34(+4.81%) |
Oct 23, 2008 | 8.392 | 8.556 | 6.114 | 7.023 | 25,669,230 | -1.59(-18.49%) |
Oct 22, 2008 | 8.911 | 9.518 | 8.331 | 8.617 | 10,789,242 | -0.52(-5.69%) |
Oct 21, 2008 | 9.474 | 9.907 | 9.033 | 9.136 | 8,263,674 | -0.66(-6.72%) |
Oct 20, 2008 | 9.162 | 9.942 | 8.729 | 9.795 | 10,211,626 | +0.81(+8.96%) |
Oct 17, 2008 | 8.799 | 9.518 | 8.626 | 8.989 | 0 | -0.28(-2.99%) |
Oct 16, 2008 | 8.600 | 9.284 | 7.985 | 9.266 | 17,448,148 | +0.74(+8.63%) |
Oct 15, 2008 | 9.595 | 9.821 | 8.253 | 8.530 | 15,400,188 | -1.46(-14.64%) |
Oct 14, 2008 | 10.39 | 10.72 | 9.621 | 9.994 | 14,486,963 | -0.19(-1.87%) |
Oct 13, 2008 | 10.40 | 10.52 | 9.518 | 10.18 | 9,559,749 | +0.43(+4.44%) |
Oct 10, 2008 | 8.903 | 10.05 | 8.357 | 9.751 | 0 | +0.40(+4.26%) |
Oct 09, 2008 | 10.52 | 10.68 | 9.214 | 9.353 | 12,055,149 | -0.94(-9.09%) |
Oct 08, 2008 | 9.699 | 10.96 | 9.526 | 10.29 | 19,300,558 | +0.23(+2.24%) |
Oct 07, 2008 | 11.13 | 11.13 | 9.717 | 10.06 | 14,737,182 | -0.79(-7.26%) |
Oct 06, 2008 | 10.68 | 11.24 | 10.11 | 10.85 | 16,845,272 | -0.50(-4.42%) |
Oct 03, 2008 | 12.53 | 12.96 | 11.10 | 11.35 | 0 | -0.82(-6.76%) |
Oct 02, 2008 | 13.00 | 13.32 | 12.08 | 12.18 | 11,481,262 | -1.02(-7.74%) |
Oct 01, 2008 | 11.91 | 13.21 | 11.80 | 13.20 | 14,118,432 | +1.10(+9.09%) |
Sep 30, 2008 | 12.25 | 12.54 | 11.66 | 12.10 | 15,052,087 | +0.07(+0.58%) |
Sep 29, 2008 | 14.02 | 14.03 | 11.92 | 12.03 | 17,015,272 | -2.02(-14.36%) |
Sep 26, 2008 | 12.60 | 14.35 | 12.60 | 14.05 | 0 | +0.53(+3.91%) |
Sep 25, 2008 | 13.31 | 13.65 | 12.88 | 13.52 | 12,058,843 | +0.48(+3.65%) |
Sep 24, 2008 | 13.01 | 13.23 | 12.53 | 13.04 | 13,237,689 | +0.42(+3.29%) |
Sep 23, 2008 | 13.13 | 13.69 | 12.13 | 12.63 | 11,473,949 | -0.55(-4.14%) |
Sep 22, 2008 | 15.00 | 15.00 | 13.09 | 13.17 | 15,408,273 | -1.75(-11.72%) |
Sep 19, 2008 | 15.51 | 20.13 | 13.73 | 14.92 | 0 | +0.80(+5.64%) |
Sep 18, 2008 | 13.25 | 14.54 | 11.38 | 14.12 | 18,911,582 | +1.68(+13.50%) |
Sep 17, 2008 | 13.69 | 13.95 | 12.39 | 12.44 | 13,696,014 | -1.61(-11.46%) |
Sep 16, 2008 | 13.09 | 14.52 | 12.90 | 14.06 | 16,462,116 | +0.36(+2.66%) |
Sep 15, 2008 | 13.28 | 14.52 | 13.28 | 13.69 | 15,514,545 | -0.55(-3.89%) |
Sep 12, 2008 | 13.92 | 14.60 | 13.65 | 14.25 | 0 | +0.07(+0.49%) |
Sep 11, 2008 | 13.04 | 14.39 | 12.92 | 14.18 | 17,834,072 | +0.75(+5.61%) |
Sep 10, 2008 | 12.90 | 13.76 | 12.29 | 13.42 | 15,315,792 | +0.63(+4.94%) |
Sep 09, 2008 | 13.55 | 14.02 | 12.45 | 12.79 | 19,861,182 | -1.26(-8.94%) |
Sep 08, 2008 | 14.10 | 14.42 | 13.01 | 14.05 | 29,213,012 | +1.42(+11.25%) |
Sep 05, 2008 | 11.89 | 12.76 | 11.36 | 12.63 | 0 | +0.55(+4.52%) |
Sep 04, 2008 | 12.50 | 12.77 | 11.86 | 12.08 | 9,999,868 | -0.74(-5.81%) |
Sep 03, 2008 | 12.77 | 12.99 | 12.27 | 12.83 | 9,016,716 | +0.03(+0.20%) |