Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.770 | 4.770 | 4.547 | 4.693 | 1,894,752 | -0.09(-1.90%) |
Nov 26, 2008 | 4.254 | 4.832 | 4.163 | 4.784 | 3,940,256 | +0.40(+9.24%) |
Nov 25, 2008 | 4.058 | 4.393 | 3.940 | 4.379 | 5,604,176 | +0.44(+11.15%) |
Nov 24, 2008 | 3.968 | 4.093 | 3.487 | 3.940 | 11,207,168 | +0.11(+2.91%) |
Nov 21, 2008 | 3.996 | 4.024 | 2.545 | 3.828 | 30,927,436 | -1.49(-28.05%) |
Nov 20, 2008 | 5.425 | 5.746 | 4.665 | 5.321 | 9,755,010 | -0.31(-5.57%) |
Nov 19, 2008 | 6.890 | 6.966 | 5.523 | 5.634 | 8,700,711 | -1.23(-17.89%) |
Nov 18, 2008 | 7.057 | 7.308 | 6.611 | 6.862 | 4,940,645 | -0.18(-2.57%) |
Nov 17, 2008 | 7.733 | 7.845 | 7.008 | 7.043 | 6,493,675 | -0.78(-9.98%) |
Nov 14, 2008 | 8.201 | 8.466 | 7.803 | 7.824 | 3,317,040 | -0.47(-5.64%) |
Nov 13, 2008 | 8.068 | 8.340 | 7.454 | 8.291 | 5,556,657 | +0.27(+3.39%) |
Nov 12, 2008 | 8.347 | 8.410 | 7.970 | 8.019 | 3,815,682 | -0.45(-5.27%) |
Nov 11, 2008 | 8.689 | 8.751 | 8.382 | 8.466 | 2,768,127 | -0.33(-3.73%) |
Nov 10, 2008 | 9.184 | 9.442 | 8.654 | 8.793 | 1,997,383 | -0.22(-2.47%) |
Nov 07, 2008 | 9.414 | 9.539 | 8.779 | 9.016 | 2,812,908 | -0.30(-3.22%) |
Nov 06, 2008 | 9.581 | 9.930 | 9.253 | 9.316 | 2,319,244 | -0.22(-2.34%) |
Nov 05, 2008 | 10.31 | 10.31 | 9.505 | 9.539 | 2,186,644 | -0.72(-7.00%) |
Nov 04, 2008 | 10.04 | 10.31 | 9.686 | 10.26 | 2,361,960 | +0.40(+4.10%) |
Nov 03, 2008 | 10.11 | 10.26 | 9.735 | 9.853 | 3,099,875 | -0.34(-3.35%) |
Oct 31, 2008 | 9.658 | 10.27 | 9.539 | 10.19 | 2,464,574 | +0.56(+5.87%) |
Oct 30, 2008 | 9.763 | 10.03 | 9.337 | 9.630 | 3,467,016 | +0.13(+1.39%) |
Oct 29, 2008 | 9.253 | 10.03 | 9.037 | 9.498 | 2,863,116 | +0.28(+3.03%) |
Oct 28, 2008 | 8.438 | 9.226 | 8.145 | 9.219 | 3,774,331 | +0.96(+11.66%) |
Oct 27, 2008 | 7.949 | 8.717 | 7.949 | 8.256 | 2,852,685 | +0.15(+1.81%) |
Oct 24, 2008 | 7.440 | 8.361 | 7.057 | 8.110 | 2,472,999 | -0.09(-1.11%) |
Oct 23, 2008 | 8.514 | 8.661 | 7.887 | 8.201 | 3,512,126 | -0.28(-3.29%) |
Oct 22, 2008 | 8.779 | 8.905 | 8.173 | 8.479 | 2,452,452 | -0.47(-5.30%) |
Oct 21, 2008 | 9.065 | 9.449 | 8.926 | 8.954 | 2,972,071 | -0.27(-2.95%) |
Oct 20, 2008 | 9.023 | 9.253 | 8.877 | 9.226 | 1,851,523 | +0.33(+3.68%) |
Oct 17, 2008 | 8.521 | 9.233 | 8.403 | 8.898 | 2,879,236 | +0.10(+1.11%) |
Oct 16, 2008 | 8.493 | 8.877 | 7.963 | 8.800 | 4,338,064 | +0.34(+4.04%) |
Oct 15, 2008 | 9.309 | 9.379 | 8.459 | 8.459 | 3,122,794 | -1.02(-10.74%) |
Oct 14, 2008 | 10.38 | 11.52 | 9.205 | 9.477 | 4,146,480 | -0.45(-4.50%) |
Oct 13, 2008 | 9.581 | 9.923 | 9.149 | 9.923 | 4,842,250 | +0.89(+9.88%) |
Oct 10, 2008 | 8.821 | 9.456 | 8.326 | 9.030 | 6,099,039 | -0.22(-2.34%) |
Oct 09, 2008 | 9.930 | 10.35 | 9.212 | 9.247 | 4,327,882 | -0.56(-5.76%) |
Oct 08, 2008 | 9.295 | 10.15 | 9.065 | 9.811 | 6,827,486 | +0.24(+2.48%) |
Oct 07, 2008 | 10.34 | 10.39 | 9.574 | 9.574 | 4,290,888 | -0.61(-5.96%) |
Oct 06, 2008 | 9.993 | 10.18 | 9.484 | 10.18 | 6,630,057 | +0.12(+1.18%) |
Oct 03, 2008 | 10.62 | 10.79 | 10.06 | 10.06 | 0 | -0.59(-5.50%) |
Oct 02, 2008 | 11.26 | 11.43 | 10.62 | 10.65 | 2,420,947 | -0.61(-5.45%) |
Oct 01, 2008 | 11.16 | 11.41 | 10.94 | 11.26 | 3,881,140 | -0.01(-0.06%) |
Sep 30, 2008 | 11.12 | 11.83 | 10.92 | 11.27 | 3,578,970 | +0.11(+1.00%) |
Sep 29, 2008 | 11.78 | 11.88 | 11.10 | 11.16 | 2,703,707 | -0.69(-5.83%) |
Sep 26, 2008 | 12.06 | 12.18 | 11.58 | 11.85 | 0 | -0.42(-3.41%) |
Sep 25, 2008 | 12.24 | 12.68 | 11.98 | 12.27 | 7,523,289 | +0.22(+1.79%) |
Sep 24, 2008 | 11.59 | 12.62 | 11.58 | 12.05 | 9,516,574 | +0.54(+4.73%) |
Sep 23, 2008 | 11.61 | 11.75 | 11.35 | 11.51 | 4,935,954 | -0.04(-0.36%) |
Sep 22, 2008 | 11.54 | 11.77 | 11.31 | 11.55 | 6,068,280 | -0.06(-0.48%) |
Sep 19, 2008 | 12.03 | 12.51 | 11.53 | 11.60 | 0 | -0.20(-1.71%) |
Sep 18, 2008 | 11.30 | 11.99 | 10.70 | 11.81 | 9,115,225 | +0.65(+5.81%) |
Sep 17, 2008 | 11.78 | 11.99 | 11.03 | 11.16 | 4,979,252 | -0.83(-6.92%) |
Sep 16, 2008 | 11.63 | 12.00 | 11.55 | 11.99 | 3,959,584 | +0.10(+0.88%) |
Sep 15, 2008 | 11.66 | 12.18 | 10.84 | 11.88 | 5,306,493 | -0.26(-2.13%) |
Sep 12, 2008 | 12.34 | 12.34 | 11.85 | 12.14 | 4,180,359 | -0.33(-2.68%) |
Sep 11, 2008 | 12.09 | 12.57 | 12.06 | 12.48 | 4,836,872 | +0.17(+1.36%) |
Sep 10, 2008 | 12.32 | 12.42 | 11.90 | 12.31 | 4,303,938 | +0.07(+0.57%) |
Sep 09, 2008 | 12.29 | 12.61 | 12.07 | 12.24 | 5,690,476 | +0.01(+0.11%) |
Sep 08, 2008 | 12.02 | 12.44 | 11.75 | 12.22 | 8,229,985 | +0.54(+4.66%) |
Sep 05, 2008 | 11.93 | 12.03 | 11.43 | 11.68 | 0 | -0.40(-3.29%) |
Sep 04, 2008 | 11.92 | 12.35 | 11.74 | 12.08 | 7,055,545 | +0.03(+0.23%) |
Sep 03, 2008 | 11.35 | 12.13 | 11.35 | 12.05 | 5,154,881 | +0.68(+6.01%) |