Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.30 | 11.39 | 11.14 | 11.37 | 442,604 | +0.28(+2.49%) |
Nov 26, 2008 | 10.06 | 11.19 | 10.06 | 11.09 | 1,911,022 | +1.45(+15.03%) |
Nov 25, 2008 | 9.917 | 9.957 | 9.395 | 9.641 | 1,276,906 | -0.40(-4.02%) |
Nov 24, 2008 | 9.365 | 10.26 | 9.247 | 10.05 | 1,901,299 | +0.57(+6.04%) |
Nov 21, 2008 | 8.794 | 9.651 | 8.478 | 9.474 | 2,165,723 | +1.44(+17.91%) |
Nov 20, 2008 | 8.725 | 9.099 | 7.995 | 8.035 | 1,358,976 | -0.83(-9.34%) |
Nov 19, 2008 | 9.582 | 9.701 | 8.734 | 8.863 | 1,332,000 | -1.03(-10.37%) |
Nov 18, 2008 | 10.11 | 10.23 | 9.533 | 9.888 | 1,306,317 | -0.39(-3.84%) |
Nov 17, 2008 | 10.51 | 10.82 | 10.16 | 10.28 | 1,110,242 | -0.32(-2.98%) |
Nov 14, 2008 | 11.03 | 11.34 | 10.40 | 10.60 | 2,177,299 | -1.20(-10.19%) |
Nov 13, 2008 | 10.41 | 11.91 | 9.908 | 11.80 | 2,259,146 | +1.70(+16.78%) |
Nov 12, 2008 | 10.53 | 10.79 | 9.977 | 10.10 | 2,176,446 | +0.18(+1.79%) |
Nov 11, 2008 | 10.22 | 10.35 | 9.760 | 9.927 | 1,402,997 | -0.60(-5.71%) |
Nov 10, 2008 | 11.01 | 11.05 | 10.10 | 10.53 | 2,389,542 | +1.20(+12.90%) |
Nov 07, 2008 | 8.961 | 9.365 | 8.774 | 9.326 | 1,164,466 | +0.96(+11.43%) |
Nov 06, 2008 | 9.030 | 9.119 | 8.281 | 8.370 | 1,092,607 | -0.98(-10.44%) |
Nov 05, 2008 | 10.16 | 10.33 | 9.287 | 9.346 | 1,641,253 | -0.94(-9.11%) |
Nov 04, 2008 | 9.306 | 10.28 | 9.306 | 10.28 | 1,315,842 | +1.07(+11.67%) |
Nov 03, 2008 | 9.257 | 9.405 | 8.991 | 9.208 | 1,117,859 | -0.04(-0.43%) |
Oct 31, 2008 | 9.079 | 9.385 | 8.991 | 9.247 | 1,745,769 | -0.50(-5.16%) |
Oct 30, 2008 | 8.902 | 9.986 | 8.902 | 9.750 | 2,245,208 | +1.71(+21.20%) |
Oct 29, 2008 | 7.877 | 8.380 | 7.640 | 8.044 | 1,627,879 | -0.19(-2.28%) |
Oct 28, 2008 | 7.630 | 8.340 | 7.118 | 8.232 | 1,569,587 | +1.03(+14.23%) |
Oct 27, 2008 | 7.344 | 7.739 | 7.157 | 7.206 | 1,554,220 | -0.76(-9.53%) |
Oct 24, 2008 | 8.143 | 8.182 | 7.640 | 7.965 | 2,190,426 | -1.28(-13.86%) |
Oct 23, 2008 | 9.494 | 9.494 | 8.596 | 9.247 | 1,188,979 | -0.07(-0.74%) |
Oct 22, 2008 | 10.03 | 10.08 | 9.139 | 9.316 | 1,206,851 | -1.15(-11.02%) |
Oct 21, 2008 | 11.06 | 11.09 | 10.38 | 10.47 | 999,435 | -1.18(-10.15%) |
Oct 20, 2008 | 11.12 | 11.67 | 10.83 | 11.65 | 853,005 | +1.11(+10.57%) |
Oct 17, 2008 | 10.55 | 11.37 | 10.07 | 10.54 | 1,306,783 | -0.25(-2.29%) |
Oct 16, 2008 | 10.39 | 10.90 | 9.563 | 10.79 | 1,361,214 | +0.81(+8.10%) |
Oct 15, 2008 | 11.37 | 11.37 | 9.858 | 9.977 | 1,528,065 | -1.78(-15.17%) |
Oct 14, 2008 | 13.50 | 13.50 | 11.55 | 11.76 | 1,556,227 | -0.66(-5.32%) |
Oct 13, 2008 | 11.72 | 12.42 | 10.95 | 12.42 | 1,985,020 | +1.54(+14.13%) |
Oct 10, 2008 | 9.957 | 11.51 | 9.365 | 10.88 | 2,290,759 | +0.30(+2.79%) |
Oct 09, 2008 | 11.70 | 11.98 | 10.41 | 10.59 | 1,553,808 | -0.90(-7.81%) |
Oct 08, 2008 | 10.66 | 12.12 | 10.50 | 11.48 | 2,728,539 | -0.53(-4.43%) |
Oct 07, 2008 | 13.16 | 13.45 | 11.99 | 12.02 | 1,511,453 | -1.09(-8.35%) |
Oct 06, 2008 | 12.95 | 13.21 | 12.04 | 13.11 | 2,242,144 | -0.93(-6.60%) |
Oct 03, 2008 | 14.15 | 15.03 | 13.82 | 14.04 | 0 | -0.02(-0.14%) |
Oct 02, 2008 | 14.84 | 15.03 | 13.93 | 14.06 | 2,063,701 | -0.74(-5.00%) |
Oct 01, 2008 | 14.68 | 15.03 | 14.41 | 14.80 | 1,392,936 | -0.14(-0.92%) |
Sep 30, 2008 | 14.45 | 14.98 | 14.28 | 14.94 | 1,129,466 | +0.60(+4.19%) |
Sep 29, 2008 | 15.13 | 15.31 | 13.31 | 14.33 | 2,962,610 | -2.05(-12.51%) |
Sep 26, 2008 | 16.27 | 16.38 | 15.71 | 16.38 | 0 | -1.16(-6.63%) |
Sep 25, 2008 | 17.05 | 17.91 | 17.05 | 17.55 | 986,762 | +0.20(+1.14%) |
Sep 24, 2008 | 17.65 | 17.72 | 17.09 | 17.35 | 744,489 | +0.15(+0.86%) |
Sep 23, 2008 | 17.57 | 18.00 | 17.02 | 17.20 | 1,377,927 | -1.17(-6.38%) |
Sep 22, 2008 | 18.73 | 19.52 | 18.29 | 18.38 | 1,827,810 | -0.13(-0.69%) |
Sep 19, 2008 | 19.08 | 19.37 | 17.97 | 18.50 | 0 | +1.27(+7.38%) |
Sep 18, 2008 | 15.92 | 17.55 | 15.49 | 17.23 | 2,545,459 | +2.46(+16.69%) |
Sep 17, 2008 | 15.67 | 15.70 | 14.71 | 14.77 | 2,212,447 | -2.43(-14.11%) |
Sep 16, 2008 | 16.18 | 17.25 | 15.82 | 17.19 | 1,613,449 | +0.66(+4.00%) |
Sep 15, 2008 | 17.05 | 17.61 | 16.50 | 16.53 | 1,247,433 | -1.76(-9.64%) |
Sep 12, 2008 | 17.36 | 18.39 | 16.89 | 18.30 | 1,460,617 | +0.94(+5.40%) |
Sep 11, 2008 | 17.04 | 17.50 | 16.71 | 17.36 | 1,826,129 | -0.55(-3.08%) |
Sep 10, 2008 | 17.74 | 18.24 | 17.33 | 17.91 | 1,621,075 | -0.07(-0.38%) |
Sep 09, 2008 | 19.15 | 19.15 | 17.83 | 17.98 | 1,796,220 | -1.85(-9.34%) |
Sep 08, 2008 | 20.54 | 20.54 | 19.16 | 19.83 | 1,618,208 | -0.24(-1.18%) |
Sep 05, 2008 | 19.38 | 20.10 | 18.93 | 20.07 | 0 | +0.70(+3.61%) |
Sep 04, 2008 | 20.11 | 20.22 | 19.33 | 19.37 | 2,242,126 | -0.84(-4.15%) |
Sep 03, 2008 | 20.42 | 20.66 | 20.02 | 20.21 | 1,983,706 | -1.23(-5.75%) |