Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.679 | 9.941 | 9.370 | 9.893 | 2,405,357 | +0.17(+1.79%) |
Nov 26, 2008 | 8.713 | 9.735 | 8.634 | 9.719 | 3,799,342 | +0.82(+9.16%) |
Nov 25, 2008 | 8.871 | 8.966 | 8.515 | 8.903 | 7,173,905 | +0.08(+0.90%) |
Nov 24, 2008 | 8.253 | 9.069 | 8.071 | 8.824 | 7,214,949 | +0.94(+11.96%) |
Nov 21, 2008 | 7.255 | 7.881 | 7.002 | 7.881 | 7,591,005 | +0.91(+13.07%) |
Nov 20, 2008 | 8.119 | 8.174 | 6.954 | 6.970 | 7,030,521 | -1.33(-16.03%) |
Nov 19, 2008 | 9.204 | 9.283 | 8.238 | 8.301 | 6,319,033 | -0.98(-10.58%) |
Nov 18, 2008 | 9.251 | 9.537 | 8.792 | 9.283 | 6,696,489 | -0.09(-0.93%) |
Nov 17, 2008 | 9.085 | 9.703 | 8.760 | 9.370 | 6,638,189 | +0.23(+2.51%) |
Nov 14, 2008 | 9.212 | 9.663 | 8.745 | 9.141 | 5,954,345 | -0.13(-1.45%) |
Nov 13, 2008 | 8.475 | 9.275 | 7.921 | 9.275 | 6,759,835 | +0.90(+10.68%) |
Nov 12, 2008 | 8.871 | 9.046 | 8.356 | 8.380 | 4,201,604 | -0.78(-8.48%) |
Nov 11, 2008 | 9.148 | 9.339 | 8.776 | 9.156 | 5,231,212 | -0.28(-2.94%) |
Nov 10, 2008 | 9.449 | 9.596 | 9.164 | 9.434 | 4,904,028 | +0.36(+4.02%) |
Nov 07, 2008 | 8.950 | 9.172 | 8.681 | 9.069 | 4,899,590 | +0.24(+2.69%) |
Nov 06, 2008 | 9.885 | 9.925 | 8.737 | 8.832 | 5,287,405 | -1.18(-11.79%) |
Nov 05, 2008 | 10.46 | 10.56 | 9.972 | 10.01 | 5,279,244 | -0.70(-6.51%) |
Nov 04, 2008 | 10.28 | 10.80 | 10.19 | 10.71 | 6,406,150 | +0.71(+7.05%) |
Nov 03, 2008 | 9.933 | 10.32 | 9.838 | 10.00 | 4,843,560 | -0.51(-4.82%) |
Oct 31, 2008 | 10.65 | 10.88 | 9.861 | 10.51 | 5,870,166 | -0.19(-1.78%) |
Oct 30, 2008 | 10.40 | 10.82 | 9.790 | 10.70 | 5,562,852 | +0.94(+9.66%) |
Oct 29, 2008 | 9.109 | 10.19 | 8.974 | 9.758 | 5,106,126 | +0.65(+7.13%) |
Oct 28, 2008 | 8.800 | 9.148 | 8.032 | 9.109 | 6,227,747 | +0.73(+8.70%) |
Oct 27, 2008 | 8.649 | 9.204 | 8.333 | 8.380 | 4,851,763 | -0.50(-5.62%) |
Oct 24, 2008 | 8.317 | 9.101 | 8.016 | 8.879 | 8,166,038 | -0.05(-0.53%) |
Oct 23, 2008 | 9.331 | 9.545 | 8.317 | 8.927 | 9,596,785 | -0.21(-2.34%) |
Oct 22, 2008 | 9.980 | 10.13 | 8.784 | 9.141 | 8,171,855 | -1.27(-12.18%) |
Oct 21, 2008 | 10.34 | 11.02 | 10.11 | 10.41 | 5,612,762 | -0.21(-1.94%) |
Oct 20, 2008 | 10.10 | 10.73 | 9.948 | 10.61 | 6,892,055 | +0.90(+9.30%) |
Oct 17, 2008 | 9.640 | 10.66 | 9.291 | 9.711 | 6,932,092 | -0.23(-2.31%) |
Oct 16, 2008 | 9.901 | 9.980 | 8.760 | 9.941 | 8,678,777 | +0.70(+7.63%) |
Oct 15, 2008 | 10.40 | 10.55 | 9.164 | 9.236 | 6,859,418 | -1.74(-15.87%) |
Oct 14, 2008 | 11.53 | 12.11 | 10.52 | 10.98 | 8,859,389 | -0.17(-1.56%) |
Oct 13, 2008 | 9.909 | 11.18 | 9.869 | 11.15 | 6,810,566 | +1.87(+20.14%) |
Oct 10, 2008 | 9.568 | 9.853 | 8.238 | 9.283 | 11,688,446 | -0.78(-7.72%) |
Oct 09, 2008 | 11.33 | 11.69 | 9.988 | 10.06 | 7,604,594 | -1.05(-9.48%) |
Oct 08, 2008 | 10.15 | 11.78 | 9.782 | 11.11 | 10,114,978 | +0.50(+4.70%) |
Oct 07, 2008 | 12.06 | 12.09 | 10.41 | 10.61 | 8,435,662 | -1.13(-9.64%) |
Oct 06, 2008 | 12.29 | 12.37 | 10.28 | 11.75 | 10,885,067 | -0.93(-7.31%) |
Oct 03, 2008 | 12.64 | 13.81 | 12.53 | 12.67 | 5,697,846 | -0.15(-1.17%) |
Oct 02, 2008 | 14.71 | 14.72 | 12.61 | 12.82 | 7,924,269 | -2.07(-13.88%) |
Oct 01, 2008 | 15.45 | 15.56 | 14.49 | 14.89 | 5,454,557 | -0.97(-6.09%) |
Sep 30, 2008 | 14.95 | 15.86 | 14.82 | 15.86 | 5,702,930 | +1.39(+9.64%) |
Sep 29, 2008 | 15.75 | 15.87 | 14.14 | 14.46 | 4,648,782 | -1.93(-11.79%) |
Sep 26, 2008 | 16.00 | 16.44 | 15.67 | 16.40 | 5,274,770 | -0.09(-0.53%) |
Sep 25, 2008 | 16.54 | 16.58 | 15.93 | 16.48 | 4,554,946 | +0.38(+2.36%) |
Sep 24, 2008 | 16.45 | 16.71 | 16.00 | 16.10 | 4,491,972 | -0.07(-0.44%) |
Sep 23, 2008 | 18.12 | 18.14 | 15.96 | 16.17 | 8,158,867 | -2.30(-12.44%) |
Sep 22, 2008 | 18.39 | 19.06 | 18.12 | 18.47 | 4,794,752 | -0.25(-1.35%) |
Sep 19, 2008 | 18.71 | 18.82 | 17.77 | 18.72 | 6,094,801 | +1.58(+9.19%) |
Sep 18, 2008 | 16.26 | 17.45 | 15.80 | 17.15 | 7,787,099 | +1.47(+9.40%) |
Sep 17, 2008 | 16.44 | 17.09 | 15.66 | 15.68 | 7,827,642 | -0.97(-5.81%) |
Sep 16, 2008 | 15.33 | 16.70 | 15.12 | 16.64 | 9,718,190 | +0.63(+3.96%) |
Sep 15, 2008 | 16.63 | 17.06 | 15.90 | 16.01 | 7,003,392 | -1.77(-9.98%) |
Sep 12, 2008 | 17.12 | 18.27 | 16.95 | 17.78 | 6,104,834 | +0.54(+3.12%) |
Sep 11, 2008 | 17.16 | 17.58 | 16.63 | 17.24 | 6,986,623 | -0.24(-1.36%) |
Sep 10, 2008 | 16.93 | 17.67 | 16.70 | 17.48 | 6,417,048 | +0.82(+4.94%) |
Sep 09, 2008 | 17.50 | 17.64 | 16.52 | 16.66 | 9,168,898 | -1.01(-5.70%) |
Sep 08, 2008 | 18.55 | 18.78 | 17.45 | 17.66 | 5,898,054 | -0.68(-3.73%) |
Sep 05, 2008 | 18.17 | 18.47 | 17.63 | 18.35 | 7,534,513 | -0.17(-0.89%) |
Sep 04, 2008 | 18.85 | 19.07 | 18.04 | 18.51 | 6,379,145 | -0.31(-1.67%) |
Sep 03, 2008 | 19.97 | 20.17 | 18.54 | 18.83 | 10,295,177 | -1.01(-5.07%) |