Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.283 | 6.703 | 6.262 | 6.600 | 4,643,917 | +0.30(+4.70%) |
Nov 26, 2008 | 5.559 | 6.424 | 5.497 | 6.303 | 10,591,894 | +0.68(+12.00%) |
Nov 25, 2008 | 5.642 | 5.966 | 5.477 | 5.628 | 15,808,386 | +0.13(+2.38%) |
Nov 24, 2008 | 5.201 | 5.594 | 5.077 | 5.497 | 14,488,817 | +0.37(+7.26%) |
Nov 21, 2008 | 5.346 | 5.353 | 4.698 | 5.125 | 13,872,311 | -0.11(-2.11%) |
Nov 20, 2008 | 5.187 | 5.770 | 5.119 | 5.236 | 16,864,934 | -0.09(-1.68%) |
Nov 19, 2008 | 5.422 | 5.601 | 5.318 | 5.325 | 15,973,620 | -0.21(-3.74%) |
Nov 18, 2008 | 5.394 | 5.580 | 5.305 | 5.532 | 13,059,783 | +0.12(+2.16%) |
Nov 17, 2008 | 5.243 | 5.573 | 5.174 | 5.415 | 12,333,578 | +0.12(+2.21%) |
Nov 14, 2008 | 5.511 | 5.718 | 5.298 | 5.298 | 0 | -0.32(-5.76%) |
Nov 13, 2008 | 5.222 | 5.621 | 4.919 | 5.621 | 11,320,559 | +0.42(+8.08%) |
Nov 12, 2008 | 5.546 | 5.573 | 5.174 | 5.201 | 7,643,512 | -0.45(-7.93%) |
Nov 11, 2008 | 5.752 | 5.759 | 5.222 | 5.649 | 15,883,911 | -0.19(-3.19%) |
Nov 10, 2008 | 6.193 | 6.262 | 5.732 | 5.835 | 10,112,275 | -0.23(-3.75%) |
Nov 07, 2008 | 6.076 | 6.207 | 5.856 | 6.062 | 7,987,308 | -0.02(-0.34%) |
Nov 06, 2008 | 6.551 | 6.607 | 6.028 | 6.083 | 10,554,176 | -0.52(-7.92%) |
Nov 05, 2008 | 6.999 | 7.144 | 6.565 | 6.607 | 9,195,579 | -0.33(-4.77%) |
Nov 04, 2008 | 7.082 | 7.123 | 6.779 | 6.937 | 10,264,712 | +0.05(+0.70%) |
Nov 03, 2008 | 6.958 | 7.054 | 6.786 | 6.889 | 9,839,177 | -0.10(-1.48%) |
Oct 31, 2008 | 6.944 | 7.151 | 6.827 | 6.992 | 14,805,529 | +0.01(+0.10%) |
Oct 30, 2008 | 7.130 | 7.406 | 6.868 | 6.985 | 11,735,034 | +0.06(+0.80%) |
Oct 29, 2008 | 6.875 | 7.171 | 6.627 | 6.930 | 18,291,888 | +0.05(+0.70%) |
Oct 28, 2008 | 6.910 | 6.910 | 5.918 | 6.882 | 23,077,468 | +0.08(+1.22%) |
Oct 27, 2008 | 6.896 | 7.330 | 6.765 | 6.799 | 16,026,524 | -0.29(-4.08%) |
Oct 24, 2008 | 6.875 | 7.419 | 6.772 | 7.089 | 11,524,827 | -0.34(-4.63%) |
Oct 23, 2008 | 7.950 | 8.012 | 7.034 | 7.433 | 15,891,758 | -0.45(-5.76%) |
Oct 22, 2008 | 8.749 | 8.790 | 7.743 | 7.888 | 11,467,695 | -0.93(-10.55%) |
Oct 21, 2008 | 9.183 | 9.569 | 8.804 | 8.818 | 8,388,384 | -0.49(-5.26%) |
Oct 20, 2008 | 9.107 | 9.376 | 8.887 | 9.307 | 6,554,034 | +0.30(+3.29%) |
Oct 17, 2008 | 8.687 | 9.369 | 8.687 | 9.011 | 10,677,649 | +0.06(+0.62%) |
Oct 16, 2008 | 8.728 | 9.052 | 8.253 | 8.956 | 14,282,397 | +0.18(+2.04%) |
Oct 15, 2008 | 9.638 | 9.638 | 8.680 | 8.777 | 11,050,661 | -0.86(-8.93%) |
Oct 14, 2008 | 10.03 | 10.04 | 9.348 | 9.638 | 12,533,737 | +0.08(+0.87%) |
Oct 13, 2008 | 9.528 | 9.769 | 9.121 | 9.555 | 19,564,064 | +0.48(+5.24%) |
Oct 10, 2008 | 9.059 | 9.789 | 8.288 | 9.080 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.35 | 10.53 | 9.135 | 9.293 | 14,964,234 | -1.10(-10.60%) |
Oct 08, 2008 | 10.51 | 11.21 | 10.40 | 10.40 | 15,132,278 | -0.61(-5.51%) |
Oct 07, 2008 | 11.35 | 11.72 | 10.95 | 11.00 | 12,312,485 | -0.27(-2.38%) |
Oct 06, 2008 | 10.75 | 11.37 | 10.47 | 11.27 | 12,406,117 | +0.16(+1.43%) |
Oct 03, 2008 | 11.86 | 12.04 | 11.04 | 11.11 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.21 | 12.22 | 11.60 | 11.60 | 8,951,381 | -0.70(-5.71%) |
Oct 01, 2008 | 12.37 | 12.43 | 12.00 | 12.30 | 9,370,921 | -0.06(-0.45%) |
Sep 30, 2008 | 12.60 | 12.84 | 12.30 | 12.36 | 8,065,236 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.02 | 12.13 | 12.35 | 8,445,506 | -0.72(-5.53%) |
Sep 26, 2008 | 12.70 | 13.09 | 12.49 | 13.08 | 0 | +0.25(+1.99%) |
Sep 25, 2008 | 12.57 | 12.93 | 12.49 | 12.82 | 6,861,595 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,327,580 | +0.37(+3.10%) |
Sep 23, 2008 | 12.33 | 12.79 | 11.92 | 12.01 | 6,783,991 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.31 | 6,549,300 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.48 | 13.28 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.35 | 11.81 | 13.10 | 11,294,283 | +0.78(+6.32%) |
Sep 17, 2008 | 12.61 | 12.62 | 12.21 | 12.32 | 10,852,272 | -0.68(-5.20%) |
Sep 16, 2008 | 12.21 | 13.04 | 11.71 | 12.99 | 9,010,283 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.25 | 12.35 | 12.82 | 10,631,603 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.02 | 13.19 | 7,514,234 | -0.10(-0.78%) |
Sep 11, 2008 | 12.92 | 13.30 | 12.79 | 13.30 | 7,512,851 | +0.20(+1.52%) |
Sep 10, 2008 | 13.21 | 13.25 | 12.77 | 13.10 | 7,065,091 | +0.03(+0.21%) |
Sep 09, 2008 | 13.73 | 13.74 | 12.81 | 13.07 | 13,720,517 | -0.56(-4.14%) |
Sep 08, 2008 | 13.62 | 14.07 | 13.40 | 13.63 | 15,061,759 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.05 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.45 | 13.51 | 12.85 | 13.10 | 7,602,741 | -0.45(-3.35%) |
Sep 03, 2008 | 13.42 | 13.84 | 13.35 | 13.55 | 9,238,206 | +0.05(+0.36%) |