Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.999 | 9.037 | 8.664 | 8.905 | 2,624,119 | +0.07(+0.77%) |
Nov 26, 2008 | 7.434 | 9.135 | 7.302 | 8.838 | 10,014,801 | +1.25(+16.41%) |
Nov 25, 2008 | 7.885 | 7.994 | 7.388 | 7.592 | 6,912,257 | -0.18(-2.28%) |
Nov 24, 2008 | 7.140 | 7.866 | 6.971 | 7.769 | 4,183,706 | +0.72(+10.14%) |
Nov 21, 2008 | 6.538 | 7.084 | 6.229 | 7.054 | 8,405,266 | +0.66(+10.30%) |
Nov 20, 2008 | 5.962 | 7.042 | 5.646 | 6.395 | 14,402,692 | +0.33(+5.46%) |
Nov 19, 2008 | 6.361 | 6.481 | 6.056 | 6.064 | 7,686,041 | -0.30(-4.73%) |
Nov 18, 2008 | 6.282 | 6.459 | 6.139 | 6.365 | 7,290,670 | +0.09(+1.44%) |
Nov 17, 2008 | 6.500 | 6.647 | 6.274 | 6.274 | 5,266,306 | -0.28(-4.31%) |
Nov 14, 2008 | 6.756 | 6.948 | 6.445 | 6.557 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.286 | 6.937 | 5.992 | 6.937 | 5,689,581 | +0.60(+9.44%) |
Nov 12, 2008 | 6.542 | 6.583 | 6.203 | 6.338 | 4,195,531 | -0.34(-5.13%) |
Nov 11, 2008 | 7.238 | 7.238 | 6.097 | 6.681 | 7,685,496 | -0.67(-9.16%) |
Nov 10, 2008 | 8.074 | 8.186 | 7.261 | 7.355 | 3,876,889 | -0.47(-6.01%) |
Nov 07, 2008 | 7.885 | 8.284 | 7.648 | 7.825 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.582 | 8.759 | 7.776 | 7.810 | 4,598,740 | -0.87(-9.98%) |
Nov 05, 2008 | 9.094 | 9.188 | 8.589 | 8.676 | 4,006,779 | -0.54(-5.84%) |
Nov 04, 2008 | 8.623 | 9.225 | 8.465 | 9.214 | 4,707,824 | +0.74(+8.75%) |
Nov 03, 2008 | 8.600 | 8.796 | 8.397 | 8.473 | 3,363,303 | +0.02(+0.18%) |
Oct 31, 2008 | 7.772 | 8.491 | 7.735 | 8.457 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.593 | 8.845 | 7.701 | 7.825 | 6,979,013 | -0.55(-6.60%) |
Oct 29, 2008 | 7.626 | 8.759 | 7.618 | 8.378 | 9,601,111 | -0.61(-6.82%) |
Oct 28, 2008 | 7.385 | 9.244 | 7.385 | 8.992 | 8,028,474 | +1.67(+22.83%) |
Oct 27, 2008 | 8.074 | 8.074 | 7.321 | 7.321 | 7,931,418 | -0.88(-10.78%) |
Oct 24, 2008 | 7.332 | 8.363 | 7.279 | 8.205 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.326 | 8.473 | 7.498 | 7.912 | 6,076,658 | -0.30(-3.62%) |
Oct 22, 2008 | 8.521 | 8.521 | 7.942 | 8.209 | 4,852,499 | -0.58(-6.64%) |
Oct 21, 2008 | 8.559 | 9.180 | 8.435 | 8.792 | 5,618,073 | +0.24(+2.86%) |
Oct 20, 2008 | 8.254 | 8.800 | 8.190 | 8.548 | 4,124,915 | +0.29(+3.51%) |
Oct 17, 2008 | 8.314 | 8.555 | 7.840 | 8.258 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.021 | 8.179 | 7.200 | 7.987 | 10,774,753 | -0.05(-0.66%) |
Oct 15, 2008 | 9.127 | 9.195 | 7.979 | 8.040 | 6,821,346 | -1.27(-13.66%) |
Oct 14, 2008 | 9.745 | 9.944 | 9.030 | 9.312 | 5,925,917 | -0.41(-4.18%) |
Oct 13, 2008 | 9.455 | 9.718 | 8.951 | 9.718 | 5,836,257 | +0.82(+9.18%) |
Oct 10, 2008 | 8.536 | 10.16 | 7.095 | 8.902 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.907 | 10.03 | 8.932 | 9.127 | 7,030,627 | -0.73(-7.44%) |
Oct 08, 2008 | 9.575 | 10.25 | 9.466 | 9.861 | 6,031,545 | -0.11(-1.13%) |
Oct 07, 2008 | 10.65 | 10.79 | 9.907 | 9.974 | 7,686,211 | -0.47(-4.54%) |
Oct 06, 2008 | 10.09 | 10.45 | 9.112 | 10.45 | 8,016,984 | -0.03(-0.29%) |
Oct 03, 2008 | 10.76 | 11.16 | 10.43 | 10.48 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.54 | 11.59 | 10.64 | 10.73 | 5,531,548 | -0.93(-7.97%) |
Oct 01, 2008 | 12.30 | 12.30 | 11.39 | 11.66 | 3,649,385 | -0.68(-5.49%) |
Sep 30, 2008 | 12.03 | 12.42 | 11.97 | 12.33 | 3,940,555 | +0.46(+3.87%) |
Sep 29, 2008 | 12.24 | 12.24 | 11.60 | 11.88 | 6,623,279 | -0.34(-2.80%) |
Sep 26, 2008 | 11.88 | 12.41 | 11.83 | 12.22 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.42 | 12.49 | 12.06 | 12.16 | 6,014,137 | -0.20(-1.58%) |
Sep 24, 2008 | 13.26 | 13.28 | 12.27 | 12.36 | 3,767,064 | -0.84(-6.36%) |
Sep 23, 2008 | 13.64 | 13.64 | 13.00 | 13.20 | 2,786,598 | -0.39(-2.88%) |
Sep 22, 2008 | 14.17 | 14.49 | 13.54 | 13.59 | 2,908,499 | -0.79(-5.47%) |
Sep 19, 2008 | 14.38 | 15.01 | 14.11 | 14.38 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.73 | 14.10 | 13.57 | 13.85 | 6,663,448 | +0.33(+2.42%) |
Sep 17, 2008 | 13.97 | 14.21 | 13.11 | 13.52 | 3,933,581 | -0.73(-5.10%) |
Sep 16, 2008 | 13.56 | 14.26 | 13.03 | 14.25 | 4,043,053 | +0.36(+2.60%) |
Sep 15, 2008 | 15.05 | 15.38 | 13.58 | 13.88 | 5,947,602 | -1.64(-10.59%) |
Sep 12, 2008 | 14.77 | 15.60 | 14.59 | 15.53 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.33 | 14.91 | 14.16 | 14.91 | 2,258,444 | +0.33(+2.27%) |
Sep 10, 2008 | 14.38 | 14.67 | 14.12 | 14.58 | 2,015,203 | +0.32(+2.27%) |
Sep 09, 2008 | 14.87 | 14.89 | 14.20 | 14.25 | 2,581,554 | -0.53(-3.57%) |
Sep 08, 2008 | 15.48 | 15.48 | 14.55 | 14.78 | 3,504,715 | +0.10(+0.69%) |
Sep 05, 2008 | 14.68 | 14.79 | 14.32 | 14.68 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.83 | 15.06 | 14.75 | 14.87 | 2,115,424 | -0.14(-0.93%) |
Sep 03, 2008 | 15.41 | 15.41 | 14.89 | 15.01 | 3,173,114 | -0.40(-2.57%) |