Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.02 | 10.25 | 9.919 | 10.21 | 3,103,196 | +0.15(+1.49%) |
Nov 26, 2008 | 9.381 | 10.12 | 9.342 | 10.06 | 12,583,229 | +0.27(+2.74%) |
Nov 25, 2008 | 10.07 | 10.09 | 9.373 | 9.792 | 14,616,839 | +1.01(+11.51%) |
Nov 24, 2008 | 8.370 | 9.002 | 8.260 | 8.781 | 8,071,696 | +0.92(+11.76%) |
Nov 21, 2008 | 7.968 | 7.968 | 7.328 | 7.857 | 12,674,624 | +0.66(+9.10%) |
Nov 20, 2008 | 7.581 | 7.991 | 7.194 | 7.202 | 11,244,632 | -0.46(-5.98%) |
Nov 19, 2008 | 8.133 | 8.268 | 7.652 | 7.660 | 9,946,591 | -0.67(-8.06%) |
Nov 18, 2008 | 8.370 | 8.536 | 8.055 | 8.331 | 6,661,368 | -0.22(-2.59%) |
Nov 17, 2008 | 8.670 | 8.884 | 8.370 | 8.552 | 5,376,148 | -0.03(-0.37%) |
Nov 14, 2008 | 8.892 | 9.136 | 8.536 | 8.584 | 9,699,646 | -0.55(-6.05%) |
Nov 13, 2008 | 8.607 | 9.192 | 7.960 | 9.136 | 11,137,281 | +1.02(+12.55%) |
Nov 12, 2008 | 8.686 | 8.686 | 8.086 | 8.118 | 6,742,592 | -0.89(-9.90%) |
Nov 11, 2008 | 9.152 | 9.286 | 8.852 | 9.010 | 6,078,497 | -0.53(-5.55%) |
Nov 10, 2008 | 10.24 | 10.27 | 9.381 | 9.539 | 8,008,310 | +0.28(+3.07%) |
Nov 07, 2008 | 9.128 | 9.322 | 9.002 | 9.255 | 7,106,400 | +0.39(+4.46%) |
Nov 06, 2008 | 9.784 | 9.871 | 8.797 | 8.860 | 10,768,398 | -1.38(-13.49%) |
Nov 05, 2008 | 10.68 | 10.91 | 10.19 | 10.24 | 9,091,618 | -0.78(-7.09%) |
Nov 04, 2008 | 10.45 | 11.18 | 10.44 | 11.02 | 10,714,968 | +0.77(+7.55%) |
Nov 03, 2008 | 10.13 | 10.34 | 10.09 | 10.25 | 6,442,131 | -0.13(-1.29%) |
Oct 31, 2008 | 9.792 | 10.60 | 9.713 | 10.38 | 7,172,549 | +0.33(+3.30%) |
Oct 30, 2008 | 10.24 | 10.30 | 9.531 | 10.05 | 9,892,137 | +0.49(+5.12%) |
Oct 29, 2008 | 9.302 | 9.942 | 9.192 | 9.563 | 12,445,924 | +0.64(+7.17%) |
Oct 28, 2008 | 8.252 | 8.923 | 7.991 | 8.923 | 27,230,328 | +1.03(+13.00%) |
Oct 27, 2008 | 8.070 | 8.426 | 7.897 | 7.897 | 18,655,712 | -0.80(-9.17%) |
Oct 24, 2008 | 8.457 | 8.852 | 8.402 | 8.694 | 18,889,234 | -0.39(-4.26%) |
Oct 23, 2008 | 9.302 | 9.414 | 8.639 | 9.081 | 32,767,536 | -1.94(-17.62%) |
Oct 22, 2008 | 11.21 | 11.54 | 10.68 | 11.02 | 6,423,530 | -1.23(-10.05%) |
Oct 21, 2008 | 12.41 | 12.74 | 12.08 | 12.26 | 8,452,139 | -0.42(-3.30%) |
Oct 20, 2008 | 12.14 | 12.69 | 12.03 | 12.67 | 5,772,012 | +0.87(+7.36%) |
Oct 17, 2008 | 11.20 | 12.46 | 11.09 | 11.81 | 8,192,822 | -0.06(-0.47%) |
Oct 16, 2008 | 11.77 | 11.96 | 10.91 | 11.86 | 12,878,406 | +0.56(+4.96%) |
Oct 15, 2008 | 12.23 | 12.29 | 11.30 | 11.30 | 10,760,501 | -1.91(-14.47%) |
Oct 14, 2008 | 13.91 | 13.99 | 12.90 | 13.21 | 14,687,599 | -0.13(-0.95%) |
Oct 13, 2008 | 12.60 | 13.76 | 12.44 | 13.34 | 10,131,009 | +2.40(+21.95%) |
Oct 10, 2008 | 11.11 | 11.74 | 10.39 | 10.94 | 18,181,360 | -0.36(-3.21%) |
Oct 09, 2008 | 12.68 | 12.73 | 11.05 | 11.30 | 12,163,362 | -0.62(-5.23%) |
Oct 08, 2008 | 11.99 | 12.35 | 11.05 | 11.92 | 11,665,153 | +0.17(+1.48%) |
Oct 07, 2008 | 13.00 | 13.11 | 11.62 | 11.75 | 14,550,488 | -1.32(-10.09%) |
Oct 06, 2008 | 13.17 | 13.22 | 12.18 | 13.07 | 12,768,908 | -0.91(-6.50%) |
Oct 03, 2008 | 13.83 | 14.60 | 13.80 | 13.98 | 0 | -0.09(-0.67%) |
Oct 02, 2008 | 14.66 | 14.68 | 13.97 | 14.07 | 8,327,441 | -0.93(-6.21%) |
Oct 01, 2008 | 14.82 | 15.15 | 14.62 | 15.00 | 6,278,308 | -0.32(-2.06%) |
Sep 30, 2008 | 14.92 | 15.43 | 14.70 | 15.32 | 9,600,384 | +1.13(+7.96%) |
Sep 29, 2008 | 15.06 | 15.10 | 13.87 | 14.19 | 11,031,840 | -1.73(-10.86%) |
Sep 26, 2008 | 15.82 | 15.97 | 15.59 | 15.92 | 0 | -0.37(-2.28%) |
Sep 25, 2008 | 16.35 | 16.43 | 16.14 | 16.29 | 9,643,489 | +0.19(+1.18%) |
Sep 24, 2008 | 16.58 | 16.59 | 15.79 | 16.10 | 8,979,772 | -0.36(-2.21%) |
Sep 23, 2008 | 16.81 | 16.95 | 16.28 | 16.46 | 8,794,442 | -0.37(-2.20%) |
Sep 22, 2008 | 17.13 | 17.34 | 16.72 | 16.84 | 6,812,326 | -0.51(-2.96%) |
Sep 19, 2008 | 16.94 | 17.40 | 16.54 | 17.35 | 0 | +1.40(+8.76%) |
Sep 18, 2008 | 15.84 | 16.12 | 15.13 | 15.95 | 14,329,417 | +0.45(+2.90%) |
Sep 17, 2008 | 16.08 | 16.11 | 15.26 | 15.50 | 11,581,413 | -0.96(-5.85%) |
Sep 16, 2008 | 16.19 | 16.51 | 15.80 | 16.46 | 10,968,257 | +0.14(+0.87%) |
Sep 15, 2008 | 16.07 | 16.62 | 16.05 | 16.32 | 9,119,036 | -0.52(-3.09%) |
Sep 12, 2008 | 16.69 | 16.92 | 16.56 | 16.84 | 6,609,902 | +0.36(+2.16%) |
Sep 11, 2008 | 16.25 | 16.59 | 16.14 | 16.49 | 13,395,019 | -0.24(-1.46%) |
Sep 10, 2008 | 16.96 | 16.98 | 16.54 | 16.73 | 9,097,279 | +0.39(+2.37%) |
Sep 09, 2008 | 17.23 | 17.24 | 16.33 | 16.35 | 14,233,874 | -1.20(-6.84%) |
Sep 08, 2008 | 18.12 | 18.16 | 17.25 | 17.55 | 11,898,743 | -0.37(-2.07%) |
Sep 05, 2008 | 18.16 | 18.17 | 17.74 | 17.92 | 0 | -0.22(-1.22%) |
Sep 04, 2008 | 18.96 | 18.99 | 18.00 | 18.14 | 10,612,617 | -1.37(-7.00%) |
Sep 03, 2008 | 19.60 | 19.65 | 19.18 | 19.50 | 10,432,824 | +0.19(+0.98%) |