Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.102 | 6.510 | 6.082 | 6.410 | 4,781,489 | +0.29(+4.70%) |
Nov 26, 2008 | 5.399 | 6.239 | 5.339 | 6.122 | 10,905,670 | +0.66(+12.00%) |
Nov 25, 2008 | 5.480 | 5.794 | 5.319 | 5.466 | 16,276,696 | +0.13(+2.38%) |
Nov 24, 2008 | 5.052 | 5.433 | 4.931 | 5.339 | 14,918,035 | +0.36(+7.26%) |
Nov 21, 2008 | 5.192 | 5.199 | 4.563 | 4.978 | 14,283,266 | -0.11(-2.11%) |
Nov 20, 2008 | 5.038 | 5.604 | 4.971 | 5.085 | 17,364,542 | -0.09(-1.68%) |
Nov 19, 2008 | 5.266 | 5.440 | 5.165 | 5.172 | 16,446,825 | -0.20(-3.74%) |
Nov 18, 2008 | 5.239 | 5.420 | 5.152 | 5.373 | 13,446,668 | +0.11(+2.16%) |
Nov 17, 2008 | 5.092 | 5.413 | 5.025 | 5.259 | 12,698,950 | +0.11(+2.21%) |
Nov 14, 2008 | 5.353 | 5.553 | 5.145 | 5.145 | 0 | -0.31(-5.76%) |
Nov 13, 2008 | 5.072 | 5.460 | 4.777 | 5.460 | 11,655,921 | +0.41(+8.08%) |
Nov 12, 2008 | 5.386 | 5.413 | 5.025 | 5.052 | 7,869,944 | -0.43(-7.93%) |
Nov 11, 2008 | 5.587 | 5.594 | 5.072 | 5.486 | 16,354,458 | -0.18(-3.19%) |
Nov 10, 2008 | 6.015 | 6.082 | 5.567 | 5.667 | 10,411,843 | -0.22(-3.75%) |
Nov 07, 2008 | 5.901 | 6.028 | 5.687 | 5.888 | 8,223,925 | -0.02(-0.34%) |
Nov 06, 2008 | 6.363 | 6.417 | 5.854 | 5.908 | 10,866,834 | -0.51(-7.92%) |
Nov 05, 2008 | 6.798 | 6.938 | 6.376 | 6.417 | 9,467,990 | -0.32(-4.77%) |
Nov 04, 2008 | 6.878 | 6.918 | 6.584 | 6.738 | 10,568,795 | +0.05(+0.70%) |
Nov 03, 2008 | 6.758 | 6.851 | 6.590 | 6.691 | 10,130,654 | -0.10(-1.48%) |
Oct 31, 2008 | 6.744 | 6.945 | 6.631 | 6.791 | 15,244,130 | +0.01(+0.10%) |
Oct 30, 2008 | 6.925 | 7.193 | 6.671 | 6.785 | 12,082,674 | +0.05(+0.80%) |
Oct 29, 2008 | 6.677 | 6.965 | 6.437 | 6.731 | 18,833,768 | +0.05(+0.70%) |
Oct 28, 2008 | 6.711 | 6.711 | 5.747 | 6.684 | 23,761,118 | +0.08(+1.22%) |
Oct 27, 2008 | 6.698 | 7.119 | 6.570 | 6.604 | 16,501,296 | -0.28(-4.08%) |
Oct 24, 2008 | 6.677 | 7.206 | 6.577 | 6.885 | 11,866,240 | -0.33(-4.63%) |
Oct 23, 2008 | 7.721 | 7.781 | 6.831 | 7.219 | 16,362,538 | -0.44(-5.76%) |
Oct 22, 2008 | 8.497 | 8.537 | 7.520 | 7.661 | 11,807,415 | -0.90(-10.55%) |
Oct 21, 2008 | 8.919 | 9.294 | 8.551 | 8.564 | 8,636,883 | -0.48(-5.26%) |
Oct 20, 2008 | 8.845 | 9.106 | 8.631 | 9.039 | 6,748,192 | +0.29(+3.29%) |
Oct 17, 2008 | 8.437 | 9.100 | 8.437 | 8.752 | 10,993,965 | +0.05(+0.62%) |
Oct 16, 2008 | 8.477 | 8.792 | 8.016 | 8.698 | 14,705,501 | +0.17(+2.04%) |
Oct 15, 2008 | 9.360 | 9.360 | 8.430 | 8.524 | 11,378,027 | -0.84(-8.93%) |
Oct 14, 2008 | 9.742 | 9.749 | 9.079 | 9.360 | 12,905,038 | +0.08(+0.87%) |
Oct 13, 2008 | 9.253 | 9.488 | 8.859 | 9.280 | 20,143,632 | +0.46(+5.24%) |
Oct 10, 2008 | 8.798 | 9.508 | 8.049 | 8.819 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.05 | 10.23 | 8.872 | 9.026 | 15,407,537 | -1.07(-10.60%) |
Oct 08, 2008 | 10.21 | 10.89 | 10.10 | 10.10 | 15,580,559 | -0.45(-4.27%) |
Oct 07, 2008 | 10.88 | 11.23 | 10.49 | 10.55 | 12,843,298 | -0.26(-2.38%) |
Oct 06, 2008 | 10.30 | 10.90 | 10.04 | 10.80 | 12,940,966 | +0.15(+1.43%) |
Oct 03, 2008 | 11.37 | 11.54 | 10.59 | 10.65 | 0 | -0.47(-4.22%) |
Oct 02, 2008 | 11.70 | 11.72 | 11.12 | 11.12 | 9,337,291 | -0.67(-5.71%) |
Oct 01, 2008 | 11.85 | 11.91 | 11.50 | 11.80 | 9,774,919 | -0.05(-0.45%) |
Sep 30, 2008 | 12.08 | 12.31 | 11.80 | 11.85 | 8,412,943 | +0.01(+0.06%) |
Sep 29, 2008 | 12.28 | 12.48 | 11.63 | 11.84 | 8,809,607 | -0.69(-5.53%) |
Sep 26, 2008 | 12.17 | 12.55 | 11.97 | 12.54 | 0 | +0.24(+1.99%) |
Sep 25, 2008 | 12.05 | 12.40 | 11.97 | 12.29 | 7,157,411 | +0.42(+3.56%) |
Sep 24, 2008 | 11.81 | 12.15 | 11.66 | 11.87 | 6,600,373 | +0.36(+3.10%) |
Sep 23, 2008 | 11.82 | 12.26 | 11.43 | 11.51 | 7,076,461 | -0.29(-2.46%) |
Sep 22, 2008 | 12.55 | 12.70 | 11.74 | 11.80 | 6,831,652 | -0.93(-7.31%) |
Sep 19, 2008 | 13.25 | 14.53 | 11.97 | 12.73 | 0 | +0.18(+1.42%) |
Sep 18, 2008 | 11.77 | 12.80 | 11.32 | 12.55 | 11,781,200 | +0.75(+6.32%) |
Sep 17, 2008 | 12.09 | 12.10 | 11.71 | 11.81 | 11,320,132 | -0.65(-5.20%) |
Sep 16, 2008 | 11.71 | 12.50 | 11.23 | 12.46 | 9,398,732 | +0.17(+1.34%) |
Sep 15, 2008 | 11.91 | 12.71 | 11.84 | 12.29 | 11,089,951 | -0.36(-2.82%) |
Sep 12, 2008 | 12.63 | 12.73 | 12.48 | 12.65 | 7,838,186 | -0.10(-0.78%) |
Sep 11, 2008 | 12.39 | 12.75 | 12.26 | 12.75 | 7,836,743 | +0.19(+1.53%) |
Sep 10, 2008 | 12.67 | 12.71 | 12.24 | 12.55 | 7,369,680 | +0.03(+0.21%) |
Sep 09, 2008 | 13.16 | 13.17 | 12.28 | 12.53 | 14,312,033 | -0.54(-4.14%) |
Sep 08, 2008 | 13.06 | 13.49 | 12.85 | 13.07 | 15,711,099 | +1.01(+8.38%) |
Sep 05, 2008 | 12.34 | 12.52 | 11.64 | 12.06 | 0 | -0.50(-3.95%) |
Sep 04, 2008 | 12.90 | 12.95 | 12.32 | 12.55 | 7,930,509 | -0.44(-3.36%) |
Sep 03, 2008 | 12.87 | 13.27 | 12.80 | 12.99 | 9,636,482 | +0.05(+0.36%) |