Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.093 | 9.186 | 9.060 | 9.177 | 7,567,671 | +0.02(+0.20%) |
Nov 26, 2008 | 8.678 | 9.159 | 8.635 | 9.159 | 23,330,014 | +0.32(+3.59%) |
Nov 25, 2008 | 8.994 | 9.017 | 8.639 | 8.841 | 32,793,478 | +0.04(+0.49%) |
Nov 24, 2008 | 8.532 | 8.986 | 8.443 | 8.798 | 26,865,036 | +0.41(+4.89%) |
Nov 21, 2008 | 8.050 | 8.414 | 7.786 | 8.388 | 34,987,300 | +0.53(+6.74%) |
Nov 20, 2008 | 8.328 | 8.534 | 7.812 | 7.858 | 21,362,286 | -0.55(-6.57%) |
Nov 19, 2008 | 8.808 | 8.938 | 8.379 | 8.410 | 11,214,009 | -0.44(-4.98%) |
Nov 18, 2008 | 8.685 | 8.903 | 8.518 | 8.852 | 36,871,304 | +0.14(+1.56%) |
Nov 17, 2008 | 8.763 | 9.033 | 8.705 | 8.715 | 12,125,012 | -0.19(-2.11%) |
Nov 14, 2008 | 9.085 | 9.357 | 8.883 | 8.903 | 15,402,542 | -0.45(-4.85%) |
Nov 13, 2008 | 8.682 | 9.357 | 8.357 | 9.357 | 24,326,600 | +0.68(+7.89%) |
Nov 12, 2008 | 8.953 | 8.986 | 8.658 | 8.672 | 14,959,045 | -0.44(-4.86%) |
Nov 11, 2008 | 9.200 | 9.307 | 8.994 | 9.115 | 14,799,936 | -0.24(-2.51%) |
Nov 10, 2008 | 9.592 | 9.652 | 9.217 | 9.351 | 9,258,591 | -0.06(-0.66%) |
Nov 07, 2008 | 9.243 | 9.421 | 9.169 | 9.412 | 11,630,929 | +0.26(+2.82%) |
Nov 06, 2008 | 9.485 | 9.579 | 9.081 | 9.155 | 13,674,729 | -0.43(-4.50%) |
Nov 05, 2008 | 9.911 | 10.01 | 9.563 | 9.586 | 12,887,013 | -0.46(-4.61%) |
Nov 04, 2008 | 9.944 | 10.07 | 9.817 | 10.05 | 15,483,833 | +0.38(+3.91%) |
Nov 03, 2008 | 9.744 | 9.794 | 9.590 | 9.670 | 6,699,018 | -0.11(-1.08%) |
Oct 31, 2008 | 9.563 | 9.907 | 9.499 | 9.775 | 9,729,093 | +0.15(+1.54%) |
Oct 30, 2008 | 9.711 | 9.730 | 9.363 | 9.627 | 15,309,587 | +0.32(+3.41%) |
Oct 29, 2008 | 9.408 | 9.763 | 9.291 | 9.309 | 22,566,524 | -0.07(-0.75%) |
Oct 28, 2008 | 8.753 | 9.398 | 8.505 | 9.379 | 16,397,891 | +0.90(+10.60%) |
Oct 27, 2008 | 8.518 | 8.986 | 8.474 | 8.480 | 10,884,627 | -0.34(-3.81%) |
Oct 24, 2008 | 8.285 | 9.019 | 8.247 | 8.817 | 14,703,407 | -0.29(-3.24%) |
Oct 23, 2008 | 9.062 | 9.262 | 8.614 | 9.111 | 16,398,871 | +0.12(+1.31%) |
Oct 22, 2008 | 9.282 | 9.441 | 8.784 | 8.994 | 12,033,429 | -0.58(-6.01%) |
Oct 21, 2008 | 9.740 | 9.887 | 9.548 | 9.569 | 16,568,970 | -0.34(-3.39%) |
Oct 20, 2008 | 9.588 | 9.920 | 9.482 | 9.905 | 13,197,883 | +0.48(+5.10%) |
Oct 17, 2008 | 9.241 | 9.889 | 9.122 | 9.425 | 15,276,263 | +0.06(+0.64%) |
Oct 16, 2008 | 8.973 | 9.460 | 8.610 | 9.365 | 16,810,150 | +0.35(+3.89%) |
Oct 15, 2008 | 9.680 | 9.870 | 9.004 | 9.014 | 11,758,188 | -0.92(-9.26%) |
Oct 14, 2008 | 10.61 | 10.89 | 9.726 | 9.934 | 30,584,076 | -0.20(-2.01%) |
Oct 13, 2008 | 9.429 | 10.15 | 9.363 | 10.14 | 18,980,922 | +0.86(+9.24%) |
Oct 10, 2008 | 8.905 | 9.458 | 8.478 | 9.280 | 37,517,304 | -0.02(-0.24%) |
Oct 09, 2008 | 10.04 | 10.18 | 9.250 | 9.303 | 16,972,920 | -0.63(-6.35%) |
Oct 08, 2008 | 9.777 | 10.32 | 9.713 | 9.934 | 17,371,900 | -0.09(-0.88%) |
Oct 07, 2008 | 10.60 | 10.73 | 9.979 | 10.02 | 14,828,793 | -0.53(-5.02%) |
Oct 06, 2008 | 10.55 | 10.71 | 10.02 | 10.55 | 12,505,600 | -0.37(-3.40%) |
Oct 03, 2008 | 11.21 | 11.46 | 10.92 | 10.92 | 11,316,034 | -0.15(-1.38%) |
Oct 02, 2008 | 11.45 | 11.45 | 11.04 | 11.08 | 8,275,740 | -0.45(-3.92%) |
Oct 01, 2008 | 11.62 | 11.65 | 11.35 | 11.53 | 16,921,050 | -0.18(-1.53%) |
Sep 30, 2008 | 11.50 | 11.82 | 11.31 | 11.71 | 8,282,971 | +0.44(+3.88%) |
Sep 29, 2008 | 12.02 | 12.03 | 11.12 | 11.27 | 9,808,521 | -0.86(-7.09%) |
Sep 26, 2008 | 11.82 | 12.13 | 11.82 | 12.13 | 0 | +0.06(+0.53%) |
Sep 25, 2008 | 11.88 | 12.22 | 11.83 | 12.07 | 6,188,208 | +0.09(+0.74%) |
Sep 24, 2008 | 12.03 | 12.08 | 11.88 | 11.98 | 8,966,228 | +0.00(+0.02%) |
Sep 23, 2008 | 12.11 | 12.27 | 11.95 | 11.98 | 9,693,615 | -0.16(-1.29%) |
Sep 22, 2008 | 12.48 | 12.53 | 12.10 | 12.13 | 11,838,586 | -0.27(-2.16%) |
Sep 19, 2008 | 13.54 | 82.51 | 6.592 | 12.40 | 0 | +0.27(+2.24%) |
Sep 18, 2008 | 11.92 | 12.20 | 11.57 | 12.13 | 20,549,646 | +0.38(+3.20%) |
Sep 17, 2008 | 12.05 | 12.14 | 11.75 | 11.75 | 21,102,254 | -0.49(-3.98%) |
Sep 16, 2008 | 11.84 | 12.27 | 11.80 | 12.24 | 24,234,562 | +0.12(+0.95%) |
Sep 15, 2008 | 12.17 | 12.47 | 12.10 | 12.12 | 15,005,251 | -0.48(-3.78%) |
Sep 12, 2008 | 12.46 | 12.61 | 12.41 | 12.60 | 7,685,167 | +0.07(+0.56%) |
Sep 11, 2008 | 12.24 | 12.54 | 12.19 | 12.53 | 9,974,973 | +0.19(+1.52%) |
Sep 10, 2008 | 12.32 | 12.45 | 12.25 | 12.34 | 7,178,939 | +0.13(+1.06%) |
Sep 09, 2008 | 12.62 | 12.79 | 12.21 | 12.21 | 9,421,269 | -0.40(-3.14%) |
Sep 08, 2008 | 12.76 | 12.89 | 12.44 | 12.61 | 11,731,712 | +0.15(+1.23%) |
Sep 05, 2008 | 12.40 | 12.50 | 12.27 | 12.46 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.71 | 12.75 | 12.45 | 12.47 | 9,853,039 | -0.36(-2.80%) |
Sep 03, 2008 | 12.83 | 12.89 | 12.74 | 12.83 | 5,427,860 | -0.04(-0.32%) |