Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.305 | 7.466 | 7.161 | 7.455 | 813,127 | +0.16(+2.13%) |
Nov 26, 2008 | 5.763 | 7.394 | 5.763 | 7.300 | 2,790,063 | +1.42(+24.15%) |
Nov 25, 2008 | 5.874 | 5.963 | 5.564 | 5.880 | 2,060,948 | +0.06(+0.95%) |
Nov 24, 2008 | 5.258 | 6.079 | 5.247 | 5.824 | 3,345,982 | +0.52(+9.83%) |
Nov 21, 2008 | 4.998 | 5.358 | 4.754 | 5.303 | 2,833,739 | +0.23(+4.48%) |
Nov 20, 2008 | 5.447 | 5.824 | 5.031 | 5.075 | 3,170,588 | -0.39(-7.11%) |
Nov 19, 2008 | 5.813 | 5.963 | 5.464 | 5.464 | 2,193,088 | -0.39(-6.72%) |
Nov 18, 2008 | 5.957 | 6.085 | 5.641 | 5.858 | 2,436,702 | -0.11(-1.77%) |
Nov 17, 2008 | 6.207 | 6.412 | 5.963 | 5.963 | 2,161,764 | -0.26(-4.10%) |
Nov 14, 2008 | 6.218 | 6.562 | 6.102 | 6.218 | 0 | -0.15(-2.35%) |
Nov 13, 2008 | 5.874 | 6.368 | 5.558 | 6.368 | 2,871,422 | +0.55(+9.54%) |
Nov 12, 2008 | 6.124 | 6.323 | 5.702 | 5.813 | 2,185,532 | -0.40(-6.51%) |
Nov 11, 2008 | 6.257 | 6.407 | 5.885 | 6.218 | 2,159,802 | -0.27(-4.19%) |
Nov 10, 2008 | 7.239 | 7.239 | 6.423 | 6.490 | 1,059,656 | -0.55(-7.87%) |
Nov 07, 2008 | 7.017 | 7.189 | 6.795 | 7.045 | 1,104,379 | +0.09(+1.28%) |
Nov 06, 2008 | 7.699 | 7.705 | 6.900 | 6.956 | 2,398,064 | -0.54(-7.25%) |
Nov 05, 2008 | 8.143 | 8.176 | 7.477 | 7.499 | 1,819,268 | -0.84(-10.05%) |
Nov 04, 2008 | 8.215 | 8.409 | 8.065 | 8.337 | 1,443,821 | +0.19(+2.31%) |
Nov 03, 2008 | 8.049 | 8.198 | 7.854 | 8.148 | 2,403,117 | +0.09(+1.17%) |
Oct 31, 2008 | 7.555 | 8.054 | 7.394 | 8.054 | 3,441,854 | +0.59(+7.88%) |
Oct 30, 2008 | 7.477 | 7.527 | 7.228 | 7.466 | 2,593,945 | +0.20(+2.75%) |
Oct 29, 2008 | 6.867 | 7.377 | 6.540 | 7.266 | 4,110,514 | +0.40(+5.90%) |
Oct 28, 2008 | 7.350 | 7.522 | 6.373 | 6.861 | 3,475,359 | -0.33(-4.63%) |
Oct 27, 2008 | 7.810 | 7.810 | 7.194 | 7.194 | 1,285,913 | -0.45(-5.95%) |
Oct 24, 2008 | 7.311 | 8.098 | 7.089 | 7.649 | 1,376,528 | -0.25(-3.16%) |
Oct 23, 2008 | 8.326 | 8.559 | 7.461 | 7.899 | 1,529,569 | -0.37(-4.49%) |
Oct 22, 2008 | 8.376 | 8.786 | 7.988 | 8.270 | 1,994,551 | -0.43(-4.97%) |
Oct 21, 2008 | 8.681 | 9.003 | 8.598 | 8.703 | 1,368,092 | -0.20(-2.24%) |
Oct 20, 2008 | 8.603 | 8.942 | 8.548 | 8.903 | 1,439,551 | +0.42(+4.97%) |
Oct 17, 2008 | 8.476 | 9.014 | 8.209 | 8.481 | 0 | -0.16(-1.86%) |
Oct 16, 2008 | 8.520 | 8.847 | 7.710 | 8.642 | 2,429,669 | +0.14(+1.70%) |
Oct 15, 2008 | 9.491 | 9.491 | 8.498 | 8.498 | 1,516,585 | -1.09(-11.39%) |
Oct 14, 2008 | 10.73 | 11.14 | 9.041 | 9.591 | 2,552,253 | -0.94(-8.90%) |
Oct 13, 2008 | 8.753 | 10.53 | 8.548 | 10.53 | 2,056,991 | +2.01(+23.65%) |
Oct 10, 2008 | 8.315 | 9.003 | 7.860 | 8.514 | 3,809,742 | -0.02(-0.26%) |
Oct 09, 2008 | 9.735 | 9.735 | 8.537 | 8.537 | 3,204,694 | -0.23(-2.66%) |
Oct 08, 2008 | 9.907 | 10.26 | 8.747 | 8.770 | 2,044,224 | -1.26(-12.56%) |
Oct 07, 2008 | 11.09 | 11.29 | 9.979 | 10.03 | 1,414,821 | -0.97(-8.78%) |
Oct 06, 2008 | 11.76 | 13.55 | 10.78 | 10.99 | 2,028,334 | -0.94(-7.90%) |
Oct 03, 2008 | 12.90 | 14.02 | 11.94 | 11.94 | 0 | -0.82(-6.43%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.71 | 12.76 | 1,222,676 | -0.89(-6.50%) |
Oct 01, 2008 | 13.26 | 13.65 | 12.42 | 13.65 | 1,428,736 | -0.08(-0.61%) |
Sep 30, 2008 | 13.98 | 13.73 | 11.95 | 13.73 | 1,438,871 | +1.80(+15.12%) |
Sep 29, 2008 | 13.65 | 14.48 | 11.79 | 11.93 | 2,337,282 | -1.62(-11.96%) |
Sep 26, 2008 | 13.15 | 13.75 | 13.03 | 13.55 | 0 | -0.11(-0.81%) |
Sep 25, 2008 | 13.70 | 13.76 | 13.16 | 13.66 | 1,401,758 | -0.11(-0.77%) |
Sep 24, 2008 | 13.95 | 14.45 | 13.61 | 13.76 | 1,685,123 | -0.01(-0.04%) |
Sep 23, 2008 | 13.31 | 14.14 | 12.97 | 13.77 | 2,728,475 | +1.01(+7.91%) |
Sep 22, 2008 | 15.74 | 16.64 | 12.35 | 12.76 | 2,954,120 | -3.33(-20.69%) |
Sep 19, 2008 | 14.43 | 22.74 | 14.18 | 16.09 | 0 | +2.85(+21.54%) |
Sep 18, 2008 | 12.81 | 13.79 | 12.05 | 13.23 | 6,478,921 | +0.52(+4.10%) |
Sep 17, 2008 | 13.06 | 13.36 | 12.49 | 12.71 | 4,762,628 | -0.92(-6.75%) |
Sep 16, 2008 | 13.51 | 13.67 | 13.11 | 13.63 | 6,351,368 | -0.09(-0.65%) |
Sep 15, 2008 | 13.35 | 15.10 | 13.35 | 13.72 | 2,917,480 | -1.21(-8.13%) |
Sep 12, 2008 | 14.82 | 15.35 | 14.72 | 14.94 | 1,784,797 | -0.01(-0.07%) |
Sep 11, 2008 | 14.60 | 15.05 | 14.18 | 14.95 | 2,732,344 | +0.11(+0.71%) |
Sep 10, 2008 | 14.09 | 15.09 | 14.09 | 14.84 | 4,205,371 | +0.52(+3.60%) |
Sep 09, 2008 | 15.78 | 15.78 | 14.31 | 14.33 | 4,605,488 | -1.54(-9.72%) |
Sep 08, 2008 | 16.26 | 16.57 | 15.51 | 15.87 | 3,471,265 | +0.14(+0.92%) |
Sep 05, 2008 | 15.59 | 15.74 | 15.29 | 15.73 | 0 | +0.01(+0.03%) |
Sep 04, 2008 | 15.69 | 16.11 | 15.51 | 15.72 | 4,041,246 | -0.28(-1.77%) |
Sep 03, 2008 | 17.70 | 17.87 | 15.74 | 16.00 | 7,332,268 | -1.83(-10.26%) |