Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.03 | 10.30 | 9.707 | 10.25 | 2,321,908 | +0.18(+1.79%) |
Nov 26, 2008 | 9.026 | 10.08 | 8.944 | 10.07 | 3,667,531 | +0.85(+9.16%) |
Nov 25, 2008 | 9.190 | 9.289 | 8.821 | 9.223 | 6,925,021 | +0.08(+0.90%) |
Nov 24, 2008 | 8.550 | 9.395 | 8.361 | 9.141 | 6,964,641 | +0.98(+11.96%) |
Nov 21, 2008 | 7.516 | 8.164 | 7.254 | 8.164 | 7,327,650 | +0.94(+13.07%) |
Nov 20, 2008 | 8.411 | 8.468 | 7.204 | 7.221 | 6,786,611 | -1.38(-16.03%) |
Nov 19, 2008 | 9.535 | 9.617 | 8.534 | 8.599 | 6,099,807 | -1.02(-10.58%) |
Nov 18, 2008 | 9.584 | 9.879 | 9.108 | 9.617 | 6,464,168 | -0.09(-0.93%) |
Nov 17, 2008 | 9.412 | 10.05 | 9.075 | 9.707 | 6,407,891 | +0.24(+2.51%) |
Nov 14, 2008 | 9.543 | 10.01 | 9.059 | 9.469 | 5,747,771 | -0.14(-1.45%) |
Nov 13, 2008 | 8.780 | 9.609 | 8.205 | 9.609 | 6,525,316 | +0.93(+10.68%) |
Nov 12, 2008 | 9.190 | 9.371 | 8.657 | 8.681 | 4,055,837 | -0.80(-8.48%) |
Nov 11, 2008 | 9.477 | 9.674 | 9.092 | 9.485 | 5,049,726 | -0.29(-2.94%) |
Nov 10, 2008 | 9.789 | 9.941 | 9.494 | 9.773 | 4,733,892 | +0.38(+4.02%) |
Nov 07, 2008 | 9.272 | 9.502 | 8.993 | 9.395 | 4,729,609 | +0.25(+2.69%) |
Nov 06, 2008 | 10.24 | 10.28 | 9.051 | 9.149 | 5,103,969 | -1.22(-11.79%) |
Nov 05, 2008 | 10.84 | 10.94 | 10.33 | 10.37 | 5,096,091 | -0.72(-6.51%) |
Nov 04, 2008 | 10.65 | 11.18 | 10.56 | 11.09 | 6,183,901 | +0.73(+7.05%) |
Nov 03, 2008 | 10.29 | 10.69 | 10.19 | 10.36 | 4,675,523 | -0.53(-4.82%) |
Oct 31, 2008 | 11.03 | 11.27 | 10.22 | 10.89 | 5,666,513 | -0.20(-1.78%) |
Oct 30, 2008 | 10.77 | 11.21 | 10.14 | 11.09 | 5,369,860 | +0.98(+9.66%) |
Oct 29, 2008 | 9.436 | 10.55 | 9.297 | 10.11 | 4,928,979 | +0.67(+7.13%) |
Oct 28, 2008 | 9.116 | 9.477 | 8.320 | 9.436 | 6,011,688 | +0.75(+8.70%) |
Oct 27, 2008 | 8.960 | 9.535 | 8.632 | 8.681 | 4,683,441 | -0.52(-5.62%) |
Oct 24, 2008 | 8.616 | 9.428 | 8.304 | 9.198 | 7,882,734 | -0.05(-0.53%) |
Oct 23, 2008 | 9.666 | 9.888 | 8.616 | 9.248 | 9,263,844 | -0.22(-2.34%) |
Oct 22, 2008 | 10.34 | 10.50 | 9.100 | 9.469 | 7,888,349 | -1.31(-12.18%) |
Oct 21, 2008 | 10.72 | 11.41 | 10.47 | 10.78 | 5,418,039 | -0.21(-1.94%) |
Oct 20, 2008 | 10.46 | 11.12 | 10.31 | 11.00 | 6,652,949 | +0.94(+9.30%) |
Oct 17, 2008 | 9.986 | 11.04 | 9.625 | 10.06 | 6,691,597 | -0.24(-2.31%) |
Oct 16, 2008 | 10.26 | 10.34 | 9.075 | 10.30 | 8,377,684 | +0.73(+7.63%) |
Oct 15, 2008 | 10.77 | 10.93 | 9.494 | 9.568 | 6,621,444 | -1.81(-15.87%) |
Oct 14, 2008 | 11.95 | 12.55 | 10.90 | 11.37 | 8,552,031 | -0.18(-1.56%) |
Oct 13, 2008 | 10.27 | 11.59 | 10.22 | 11.55 | 6,574,287 | +1.94(+20.14%) |
Oct 10, 2008 | 9.912 | 10.21 | 8.534 | 9.617 | 11,282,939 | -0.80(-7.72%) |
Oct 09, 2008 | 11.73 | 12.11 | 10.35 | 10.42 | 7,340,768 | -1.09(-9.48%) |
Oct 08, 2008 | 10.51 | 12.20 | 10.13 | 11.51 | 9,764,060 | +0.52(+4.70%) |
Oct 07, 2008 | 12.49 | 12.53 | 10.78 | 11.00 | 8,143,003 | -1.17(-9.64%) |
Oct 06, 2008 | 12.73 | 12.81 | 10.65 | 12.17 | 10,507,431 | -0.96(-7.31%) |
Oct 03, 2008 | 13.10 | 14.31 | 12.98 | 13.13 | 5,500,171 | -0.16(-1.17%) |
Oct 02, 2008 | 15.24 | 15.25 | 13.06 | 13.28 | 7,649,352 | -2.14(-13.88%) |
Oct 01, 2008 | 16.01 | 16.12 | 15.01 | 15.43 | 5,265,322 | -1.00(-6.09%) |
Sep 30, 2008 | 15.48 | 16.43 | 15.35 | 16.43 | 5,505,078 | +1.44(+9.64%) |
Sep 29, 2008 | 16.32 | 16.44 | 14.65 | 14.98 | 4,487,502 | -2.00(-11.79%) |
Sep 26, 2008 | 16.57 | 17.03 | 16.23 | 16.99 | 5,091,772 | -0.09(-0.53%) |
Sep 25, 2008 | 17.13 | 17.17 | 16.50 | 17.08 | 4,396,921 | +0.39(+2.36%) |
Sep 24, 2008 | 17.04 | 17.31 | 16.57 | 16.68 | 4,336,132 | -0.07(-0.44%) |
Sep 23, 2008 | 18.77 | 18.79 | 16.53 | 16.76 | 7,875,812 | -2.38(-12.44%) |
Sep 22, 2008 | 19.05 | 19.74 | 18.77 | 19.14 | 4,628,408 | -0.26(-1.35%) |
Sep 19, 2008 | 19.38 | 19.50 | 18.41 | 19.40 | 5,883,354 | +1.63(+9.19%) |
Sep 18, 2008 | 16.85 | 18.08 | 16.37 | 17.76 | 7,516,941 | +1.53(+9.40%) |
Sep 17, 2008 | 17.03 | 17.70 | 16.22 | 16.24 | 7,556,078 | -1.00(-5.81%) |
Sep 16, 2008 | 15.88 | 17.30 | 15.66 | 17.24 | 9,381,037 | +0.66(+3.96%) |
Sep 15, 2008 | 17.23 | 17.67 | 16.48 | 16.58 | 6,760,424 | -1.84(-9.98%) |
Sep 12, 2008 | 17.73 | 18.92 | 17.56 | 18.42 | 5,893,039 | +0.56(+3.12%) |
Sep 11, 2008 | 17.77 | 18.22 | 17.23 | 17.86 | 6,744,236 | -0.25(-1.36%) |
Sep 10, 2008 | 17.54 | 18.31 | 17.31 | 18.11 | 6,194,421 | +0.72(+4.15%) |
Sep 09, 2008 | 18.27 | 18.41 | 17.24 | 17.39 | 8,783,970 | -1.05(-5.70%) |
Sep 08, 2008 | 19.36 | 19.60 | 18.22 | 18.44 | 5,650,442 | -0.71(-3.73%) |
Sep 05, 2008 | 18.96 | 19.28 | 18.40 | 19.15 | 7,218,199 | -0.17(-0.89%) |
Sep 04, 2008 | 19.68 | 19.91 | 18.83 | 19.32 | 6,111,336 | -0.33(-1.67%) |
Sep 03, 2008 | 20.84 | 21.06 | 19.36 | 19.65 | 9,862,965 | -1.05(-5.07%) |