Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.197 | 10.03 | 9.098 | 9.894 | 2,842,755 | +0.64(+6.89%) |
Nov 26, 2008 | 9.098 | 9.317 | 8.380 | 9.257 | 7,169,111 | -0.16(-1.69%) |
Nov 25, 2008 | 8.991 | 9.549 | 7.962 | 9.416 | 7,647,708 | +0.48(+5.35%) |
Nov 24, 2008 | 8.008 | 9.171 | 7.471 | 8.938 | 10,488,715 | +1.25(+16.23%) |
Nov 21, 2008 | 6.614 | 7.743 | 6.322 | 7.690 | 13,142,417 | +1.39(+22.15%) |
Nov 20, 2008 | 8.228 | 8.228 | 6.196 | 6.295 | 13,625,191 | -2.01(-24.16%) |
Nov 19, 2008 | 9.463 | 9.529 | 8.234 | 8.301 | 6,961,658 | -1.05(-11.22%) |
Nov 18, 2008 | 9.157 | 9.602 | 8.732 | 9.350 | 9,345,108 | +0.35(+3.83%) |
Nov 17, 2008 | 9.848 | 10.06 | 8.931 | 9.005 | 6,408,839 | -0.98(-9.84%) |
Nov 14, 2008 | 10.14 | 10.68 | 9.564 | 9.987 | 0 | -0.55(-5.23%) |
Nov 13, 2008 | 9.330 | 10.57 | 8.845 | 10.54 | 9,064,830 | +1.35(+14.75%) |
Nov 12, 2008 | 9.861 | 10.01 | 9.078 | 9.184 | 6,680,938 | -1.06(-10.31%) |
Nov 11, 2008 | 10.44 | 10.55 | 9.994 | 10.24 | 4,321,271 | -0.27(-2.59%) |
Nov 10, 2008 | 11.26 | 11.48 | 10.27 | 10.51 | 4,955,312 | -0.65(-5.83%) |
Nov 07, 2008 | 10.86 | 11.20 | 10.60 | 11.16 | 4,596,106 | +0.31(+2.81%) |
Nov 06, 2008 | 11.77 | 11.98 | 10.71 | 10.86 | 7,285,214 | -0.67(-5.82%) |
Nov 05, 2008 | 11.85 | 12.67 | 11.50 | 11.53 | 7,866,078 | -0.66(-5.40%) |
Nov 04, 2008 | 11.59 | 12.30 | 11.16 | 12.19 | 10,174,240 | +1.00(+8.90%) |
Nov 03, 2008 | 10.41 | 11.43 | 10.11 | 11.19 | 8,860,818 | +0.73(+6.98%) |
Oct 31, 2008 | 10.96 | 10.96 | 9.224 | 10.46 | 9,005,080 | +0.72(+7.44%) |
Oct 30, 2008 | 10.49 | 10.69 | 9.370 | 9.735 | 9,386,060 | -0.34(-3.36%) |
Oct 29, 2008 | 10.09 | 10.91 | 9.695 | 10.07 | 7,779,751 | -0.01(-0.13%) |
Oct 28, 2008 | 9.569 | 10.24 | 9.011 | 10.09 | 8,131,369 | +0.72(+7.73%) |
Oct 27, 2008 | 10.19 | 10.23 | 9.350 | 9.363 | 7,500,798 | -0.66(-6.62%) |
Oct 24, 2008 | 9.290 | 10.40 | 8.719 | 10.03 | 8,026,968 | +0.06(+0.60%) |
Oct 23, 2008 | 10.54 | 10.58 | 9.210 | 9.967 | 17,673,804 | -1.10(-9.96%) |
Oct 22, 2008 | 11.65 | 12.11 | 10.82 | 11.07 | 5,488,358 | -0.96(-7.95%) |
Oct 21, 2008 | 12.06 | 12.38 | 11.44 | 12.03 | 6,437,329 | -0.23(-1.90%) |
Oct 20, 2008 | 10.66 | 12.33 | 10.46 | 12.26 | 6,861,251 | +1.71(+16.25%) |
Oct 17, 2008 | 11.29 | 11.29 | 10.03 | 10.55 | 0 | -0.21(-1.98%) |
Oct 16, 2008 | 11.95 | 11.95 | 9.768 | 10.76 | 12,278,085 | -0.98(-8.32%) |
Oct 15, 2008 | 12.09 | 13.01 | 11.60 | 11.73 | 7,135,862 | -1.39(-10.62%) |
Oct 14, 2008 | 13.89 | 13.89 | 12.77 | 13.13 | 9,374,747 | -0.15(-1.10%) |
Oct 13, 2008 | 11.55 | 13.37 | 11.13 | 13.27 | 8,267,618 | +2.34(+21.37%) |
Oct 10, 2008 | 9.569 | 11.92 | 8.254 | 10.94 | 12,101,048 | +1.13(+11.51%) |
Oct 09, 2008 | 13.28 | 16.45 | 9.297 | 9.808 | 18,318,942 | -4.13(-29.63%) |
Oct 08, 2008 | 13.74 | 15.58 | 13.30 | 13.94 | 4,964,524 | -0.20(-1.41%) |
Oct 07, 2008 | 14.58 | 17.40 | 13.50 | 14.14 | 6,349,406 | -0.40(-2.74%) |
Oct 06, 2008 | 15.23 | 17.40 | 14.18 | 14.54 | 8,960,176 | -1.07(-6.85%) |
Oct 03, 2008 | 16.40 | 16.59 | 15.51 | 15.61 | 0 | -0.27(-1.67%) |
Oct 02, 2008 | 16.12 | 16.47 | 15.76 | 15.87 | 6,677,014 | -0.45(-2.77%) |
Oct 01, 2008 | 16.52 | 17.07 | 16.05 | 16.32 | 5,133,940 | -0.35(-2.07%) |
Sep 30, 2008 | 16.47 | 17.00 | 16.22 | 16.67 | 7,736,281 | +0.66(+4.15%) |
Sep 29, 2008 | 16.66 | 17.32 | 16.00 | 16.00 | 8,432,944 | -1.31(-7.56%) |
Sep 26, 2008 | 16.75 | 17.43 | 16.52 | 17.31 | 0 | +0.35(+2.07%) |
Sep 25, 2008 | 17.25 | 17.90 | 16.87 | 16.96 | 3,407,422 | -0.10(-0.58%) |
Sep 24, 2008 | 17.13 | 17.46 | 15.94 | 17.06 | 3,843,889 | -0.03(-0.19%) |
Sep 23, 2008 | 16.28 | 17.18 | 16.20 | 17.09 | 5,799,487 | +0.76(+4.68%) |
Sep 22, 2008 | 17.80 | 18.26 | 16.08 | 16.33 | 4,089,802 | -0.94(-5.42%) |
Sep 19, 2008 | 18.36 | 17.27 | 5.644 | 17.27 | 0 | +0.70(+4.21%) |
Sep 18, 2008 | 15.66 | 16.67 | 14.99 | 16.57 | 13,590,199 | +1.22(+7.92%) |
Sep 17, 2008 | 16.21 | 16.32 | 15.26 | 15.35 | 13,315,336 | -1.30(-7.81%) |
Sep 16, 2008 | 16.18 | 16.81 | 15.93 | 16.65 | 10,744,450 | +0.19(+1.13%) |
Sep 15, 2008 | 16.59 | 17.23 | 16.44 | 16.47 | 8,940,220 | -0.60(-3.54%) |
Sep 12, 2008 | 16.93 | 17.24 | 16.79 | 17.07 | 4,602,473 | -0.01(-0.08%) |
Sep 11, 2008 | 16.55 | 17.13 | 16.48 | 17.09 | 8,280,908 | +0.03(+0.16%) |
Sep 10, 2008 | 16.84 | 17.25 | 16.59 | 17.06 | 7,759,556 | +0.29(+1.70%) |
Sep 09, 2008 | 16.79 | 17.74 | 16.69 | 16.77 | 7,168,136 | -0.58(-3.37%) |
Sep 08, 2008 | 17.27 | 18.13 | 16.94 | 17.36 | 7,629,396 | +0.44(+2.63%) |
Sep 05, 2008 | 16.60 | 16.96 | 16.44 | 16.91 | 0 | +0.18(+1.07%) |
Sep 04, 2008 | 16.91 | 17.11 | 16.70 | 16.73 | 6,688,716 | -0.37(-2.14%) |
Sep 03, 2008 | 16.97 | 17.27 | 16.93 | 17.10 | 5,625,197 | +0.03(+0.16%) |