Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.748 | 7.468 | 6.449 | 6.571 | 2,061,730 | -0.16(-2.40%) |
Nov 26, 2008 | 6.273 | 6.763 | 6.243 | 6.733 | 4,593,557 | +0.45(+7.09%) |
Nov 25, 2008 | 6.454 | 6.454 | 5.699 | 6.287 | 6,152,783 | -0.01(-0.23%) |
Nov 24, 2008 | 5.640 | 6.356 | 5.390 | 6.302 | 5,995,087 | +0.66(+11.73%) |
Nov 21, 2008 | 5.474 | 5.773 | 4.915 | 5.640 | 6,868,613 | +0.37(+6.97%) |
Nov 20, 2008 | 5.537 | 6.028 | 5.204 | 5.273 | 6,809,098 | -0.40(-7.08%) |
Nov 19, 2008 | 6.121 | 6.179 | 5.591 | 5.675 | 4,954,988 | -0.56(-9.03%) |
Nov 18, 2008 | 6.130 | 6.439 | 5.851 | 6.238 | 3,341,953 | +0.09(+1.52%) |
Nov 17, 2008 | 6.371 | 6.552 | 6.130 | 6.145 | 3,350,926 | -0.28(-4.42%) |
Nov 14, 2008 | 6.895 | 7.042 | 6.385 | 6.429 | 3,998,338 | -0.60(-8.51%) |
Nov 13, 2008 | 6.934 | 7.076 | 6.375 | 7.027 | 7,368,971 | +0.18(+2.65%) |
Nov 12, 2008 | 7.071 | 7.091 | 6.728 | 6.846 | 4,344,199 | -0.27(-3.79%) |
Nov 11, 2008 | 7.262 | 7.336 | 6.944 | 7.115 | 4,136,564 | -0.25(-3.33%) |
Nov 10, 2008 | 8.238 | 8.350 | 7.243 | 7.360 | 2,649,266 | -0.76(-9.35%) |
Nov 07, 2008 | 7.713 | 8.159 | 7.517 | 8.120 | 2,643,654 | +0.46(+5.95%) |
Nov 06, 2008 | 7.694 | 7.929 | 7.441 | 7.664 | 3,443,761 | -0.13(-1.64%) |
Nov 05, 2008 | 8.586 | 8.649 | 7.713 | 7.792 | 3,741,638 | -0.96(-10.92%) |
Nov 04, 2008 | 9.384 | 9.384 | 8.164 | 8.747 | 2,673,737 | +0.17(+1.94%) |
Nov 03, 2008 | 8.610 | 8.884 | 8.488 | 8.581 | 1,594,058 | -0.16(-1.79%) |
Oct 31, 2008 | 8.292 | 8.772 | 8.056 | 8.737 | 5,007,528 | +0.36(+4.27%) |
Oct 30, 2008 | 8.164 | 8.414 | 7.679 | 8.380 | 2,825,628 | +0.46(+5.82%) |
Oct 29, 2008 | 8.203 | 8.414 | 7.674 | 7.919 | 3,773,625 | -0.36(-4.38%) |
Oct 28, 2008 | 7.331 | 8.311 | 7.164 | 8.282 | 4,350,866 | +1.16(+16.31%) |
Oct 27, 2008 | 7.640 | 8.051 | 7.096 | 7.120 | 3,053,110 | -0.61(-7.86%) |
Oct 24, 2008 | 7.547 | 8.208 | 7.351 | 7.728 | 2,731,144 | -0.52(-6.30%) |
Oct 23, 2008 | 8.801 | 9.046 | 7.743 | 8.247 | 5,195,544 | -0.50(-5.77%) |
Oct 22, 2008 | 8.737 | 9.095 | 8.522 | 8.752 | 3,442,010 | -0.24(-2.62%) |
Oct 21, 2008 | 8.982 | 9.223 | 8.929 | 8.987 | 2,065,163 | -0.20(-2.19%) |
Oct 20, 2008 | 8.978 | 9.237 | 8.831 | 9.188 | 2,010,094 | +0.30(+3.42%) |
Oct 17, 2008 | 8.762 | 9.311 | 8.590 | 8.884 | 2,968,107 | -0.14(-1.57%) |
Oct 16, 2008 | 8.468 | 9.066 | 8.125 | 9.027 | 5,347,561 | +0.65(+7.72%) |
Oct 15, 2008 | 9.600 | 9.776 | 8.282 | 8.380 | 3,671,712 | -1.36(-13.98%) |
Oct 14, 2008 | 10.36 | 10.36 | 8.899 | 9.742 | 4,115,019 | -0.17(-1.68%) |
Oct 13, 2008 | 9.972 | 9.972 | 9.203 | 9.909 | 3,204,570 | +0.60(+6.48%) |
Oct 10, 2008 | 8.350 | 9.909 | 8.169 | 9.306 | 7,161,836 | +0.61(+6.99%) |
Oct 09, 2008 | 9.830 | 10.05 | 8.698 | 8.698 | 5,314,996 | -1.00(-10.31%) |
Oct 08, 2008 | 9.801 | 10.21 | 9.669 | 9.698 | 5,232,316 | -0.23(-2.27%) |
Oct 07, 2008 | 10.33 | 10.49 | 9.869 | 9.923 | 4,145,392 | -0.36(-3.53%) |
Oct 06, 2008 | 10.27 | 10.48 | 9.806 | 10.29 | 4,282,896 | -0.22(-2.05%) |
Oct 03, 2008 | 11.32 | 11.32 | 10.48 | 10.50 | 2,259,627 | -0.56(-5.09%) |
Oct 02, 2008 | 11.51 | 11.53 | 11.03 | 11.07 | 2,238,913 | -0.53(-4.56%) |
Oct 01, 2008 | 11.61 | 11.64 | 11.30 | 11.59 | 1,846,848 | -0.14(-1.21%) |
Sep 30, 2008 | 11.34 | 11.82 | 11.16 | 11.74 | 3,225,717 | +0.66(+5.97%) |
Sep 29, 2008 | 11.48 | 11.61 | 11.03 | 11.07 | 3,062,533 | -0.62(-5.32%) |
Sep 26, 2008 | 11.09 | 11.71 | 11.03 | 11.70 | 0 | +0.05(+0.46%) |
Sep 25, 2008 | 11.59 | 11.86 | 11.48 | 11.64 | 2,536,529 | +0.11(+0.93%) |
Sep 24, 2008 | 11.72 | 11.77 | 11.44 | 11.54 | 1,768,495 | -0.08(-0.68%) |
Sep 23, 2008 | 11.44 | 11.85 | 11.28 | 11.61 | 2,696,576 | +0.14(+1.20%) |
Sep 22, 2008 | 11.64 | 12.03 | 11.30 | 11.48 | 3,996,269 | -0.56(-4.68%) |
Sep 19, 2008 | 11.71 | 12.25 | 10.34 | 12.04 | 0 | +0.31(+2.68%) |
Sep 18, 2008 | 10.89 | 11.74 | 10.73 | 11.73 | 5,040,949 | +0.98(+9.17%) |
Sep 17, 2008 | 10.93 | 11.25 | 10.62 | 10.74 | 2,517,853 | -0.51(-4.57%) |
Sep 16, 2008 | 10.47 | 11.27 | 10.47 | 11.26 | 2,949,645 | +0.55(+5.17%) |
Sep 15, 2008 | 10.80 | 11.21 | 10.67 | 10.70 | 3,153,119 | -0.57(-5.04%) |
Sep 12, 2008 | 10.94 | 11.27 | 10.88 | 11.27 | 1,909,636 | +0.18(+1.63%) |
Sep 11, 2008 | 10.88 | 11.12 | 10.85 | 11.09 | 1,611,226 | +0.02(+0.22%) |
Sep 10, 2008 | 11.16 | 11.22 | 10.90 | 11.07 | 2,184,148 | +0.04(+0.40%) |
Sep 09, 2008 | 11.28 | 11.35 | 10.93 | 11.02 | 3,320,549 | -0.28(-2.47%) |
Sep 08, 2008 | 11.25 | 11.33 | 11.05 | 11.30 | 2,843,767 | +0.37(+3.36%) |
Sep 05, 2008 | 10.84 | 10.99 | 10.78 | 10.93 | 0 | -0.00(-0.04%) |
Sep 04, 2008 | 11.07 | 11.20 | 10.93 | 10.94 | 1,982,270 | -0.28(-2.49%) |
Sep 03, 2008 | 11.15 | 11.29 | 11.06 | 11.22 | 2,860,308 | +0.02(+0.18%) |