Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.216 | 9.462 | 9.021 | 9.284 | 1,042,724 | +0.12(+1.33%) |
Nov 26, 2008 | 8.433 | 9.294 | 8.395 | 9.163 | 3,056,552 | +0.56(+6.51%) |
Nov 25, 2008 | 8.071 | 8.752 | 7.898 | 8.603 | 4,266,780 | +0.60(+7.44%) |
Nov 24, 2008 | 7.166 | 8.164 | 7.095 | 8.007 | 2,493,746 | +1.11(+16.05%) |
Nov 21, 2008 | 6.928 | 7.222 | 6.238 | 6.900 | 4,646,955 | +0.26(+3.93%) |
Nov 20, 2008 | 6.725 | 7.518 | 6.497 | 6.639 | 3,210,346 | -0.21(-3.00%) |
Nov 19, 2008 | 7.361 | 7.419 | 6.842 | 6.844 | 3,250,154 | -0.63(-8.41%) |
Nov 18, 2008 | 7.614 | 7.845 | 7.103 | 7.473 | 4,100,381 | -0.17(-2.22%) |
Nov 17, 2008 | 7.505 | 8.010 | 7.402 | 7.642 | 3,408,399 | +0.11(+1.48%) |
Nov 14, 2008 | 8.349 | 8.527 | 7.493 | 7.531 | 0 | -1.03(-12.07%) |
Nov 13, 2008 | 7.832 | 8.661 | 7.298 | 8.565 | 3,725,577 | +0.85(+10.97%) |
Nov 12, 2008 | 7.690 | 8.068 | 7.450 | 7.718 | 3,436,928 | -0.14(-1.81%) |
Nov 11, 2008 | 7.964 | 8.126 | 7.576 | 7.860 | 2,647,670 | -0.22(-2.76%) |
Nov 10, 2008 | 8.881 | 8.884 | 8.000 | 8.083 | 1,584,152 | -0.71(-8.10%) |
Nov 07, 2008 | 8.342 | 8.803 | 8.111 | 8.795 | 0 | +0.50(+6.08%) |
Nov 06, 2008 | 8.544 | 8.828 | 8.233 | 8.291 | 2,178,249 | -0.36(-4.19%) |
Nov 05, 2008 | 9.102 | 9.185 | 8.620 | 8.653 | 2,371,504 | -0.62(-6.72%) |
Nov 04, 2008 | 8.917 | 9.330 | 8.742 | 9.277 | 3,124,980 | +0.37(+4.12%) |
Nov 03, 2008 | 9.087 | 9.163 | 8.826 | 8.909 | 1,751,664 | -0.26(-2.79%) |
Oct 31, 2008 | 8.851 | 9.292 | 8.739 | 9.165 | 0 | +0.26(+2.87%) |
Oct 30, 2008 | 8.359 | 8.930 | 8.182 | 8.909 | 2,917,170 | +0.78(+9.57%) |
Oct 29, 2008 | 7.125 | 8.527 | 7.125 | 8.131 | 3,136,101 | +0.39(+5.08%) |
Oct 28, 2008 | 7.037 | 7.777 | 6.733 | 7.739 | 4,632,594 | +0.73(+10.41%) |
Oct 27, 2008 | 7.521 | 7.779 | 7.009 | 7.009 | 3,197,583 | -0.32(-4.42%) |
Oct 24, 2008 | 6.877 | 7.683 | 6.702 | 7.333 | 0 | -0.25(-3.24%) |
Oct 23, 2008 | 7.888 | 7.982 | 6.725 | 7.579 | 3,872,303 | -0.24(-3.02%) |
Oct 22, 2008 | 8.111 | 8.354 | 7.538 | 7.815 | 1,587,806 | -0.49(-5.86%) |
Oct 21, 2008 | 8.448 | 8.676 | 8.278 | 8.301 | 1,703,454 | -0.24(-2.85%) |
Oct 20, 2008 | 8.615 | 8.745 | 8.255 | 8.544 | 2,374,495 | +0.03(+0.33%) |
Oct 17, 2008 | 8.131 | 8.864 | 8.010 | 8.516 | 0 | +0.14(+1.69%) |
Oct 16, 2008 | 7.906 | 8.390 | 7.614 | 8.375 | 3,618,738 | +0.59(+7.55%) |
Oct 15, 2008 | 8.537 | 8.793 | 7.787 | 7.787 | 2,010,142 | -1.06(-12.00%) |
Oct 14, 2008 | 9.842 | 9.842 | 8.486 | 8.848 | 2,591,082 | -0.48(-5.13%) |
Oct 13, 2008 | 9.348 | 9.348 | 8.724 | 9.327 | 1,738,530 | +0.66(+7.57%) |
Oct 10, 2008 | 7.850 | 8.952 | 7.521 | 8.671 | 0 | +0.55(+6.80%) |
Oct 09, 2008 | 8.772 | 8.968 | 8.060 | 8.119 | 2,401,272 | -0.66(-7.53%) |
Oct 08, 2008 | 8.549 | 9.208 | 8.544 | 8.780 | 3,271,358 | -0.08(-0.89%) |
Oct 07, 2008 | 9.535 | 9.826 | 8.853 | 8.859 | 3,701,294 | -0.66(-6.95%) |
Oct 06, 2008 | 9.629 | 9.766 | 9.087 | 9.520 | 2,436,617 | -0.32(-3.29%) |
Oct 03, 2008 | 10.50 | 10.52 | 9.773 | 9.844 | 0 | -0.54(-5.24%) |
Oct 02, 2008 | 10.73 | 10.78 | 10.18 | 10.39 | 1,435,532 | -0.40(-3.71%) |
Oct 01, 2008 | 11.03 | 11.08 | 10.54 | 10.79 | 1,169,926 | -0.31(-2.76%) |
Sep 30, 2008 | 11.25 | 11.25 | 10.71 | 11.10 | 1,315,630 | +0.28(+2.60%) |
Sep 29, 2008 | 10.90 | 11.03 | 10.53 | 10.81 | 1,122,577 | -0.39(-3.44%) |
Sep 26, 2008 | 10.37 | 11.23 | 10.37 | 11.20 | 0 | +0.49(+4.62%) |
Sep 25, 2008 | 10.64 | 10.85 | 10.57 | 10.71 | 1,438,610 | +0.15(+1.44%) |
Sep 24, 2008 | 10.60 | 10.91 | 10.50 | 10.55 | 858,049 | -0.16(-1.54%) |
Sep 23, 2008 | 10.87 | 11.12 | 10.72 | 10.72 | 2,067,626 | -0.18(-1.70%) |
Sep 22, 2008 | 11.21 | 11.44 | 10.71 | 10.90 | 1,991,360 | -0.44(-3.89%) |
Sep 19, 2008 | 11.55 | 11.73 | 10.59 | 11.34 | 0 | +0.39(+3.51%) |
Sep 18, 2008 | 10.20 | 11.09 | 9.832 | 10.96 | 3,482,344 | +0.90(+8.94%) |
Sep 17, 2008 | 10.37 | 10.37 | 9.915 | 10.06 | 3,839,263 | -0.39(-3.71%) |
Sep 16, 2008 | 10.42 | 10.65 | 10.23 | 10.45 | 4,703,887 | +0.02(+0.19%) |
Sep 15, 2008 | 10.64 | 10.89 | 10.38 | 10.43 | 1,933,213 | -0.43(-3.92%) |
Sep 12, 2008 | 10.61 | 10.91 | 10.52 | 10.85 | 0 | +0.07(+0.66%) |
Sep 11, 2008 | 10.49 | 10.78 | 10.40 | 10.78 | 2,356,401 | +0.19(+1.77%) |
Sep 10, 2008 | 10.42 | 10.64 | 10.28 | 10.59 | 1,884,186 | +0.18(+1.70%) |
Sep 09, 2008 | 10.71 | 10.81 | 10.42 | 10.42 | 1,756,395 | -0.31(-2.93%) |
Sep 08, 2008 | 10.78 | 11.32 | 10.47 | 10.73 | 4,493,588 | +0.46(+4.44%) |
Sep 05, 2008 | 10.21 | 10.35 | 10.14 | 10.28 | 0 | -0.04(-0.39%) |
Sep 04, 2008 | 10.25 | 10.54 | 10.21 | 10.32 | 2,439,423 | -0.10(-1.00%) |
Sep 03, 2008 | 10.28 | 10.54 | 10.18 | 10.42 | 1,523,068 | +0.21(+2.06%) |