Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.656 | 9.815 | 9.481 | 9.794 | 927,737 | +0.17(+1.81%) |
Nov 26, 2008 | 8.568 | 9.620 | 8.471 | 9.620 | 2,090,655 | +0.79(+8.95%) |
Nov 25, 2008 | 8.732 | 8.902 | 8.522 | 8.830 | 2,194,845 | +0.21(+2.38%) |
Nov 24, 2008 | 7.952 | 8.732 | 7.878 | 8.624 | 1,435,642 | +0.80(+10.23%) |
Nov 21, 2008 | 7.891 | 7.891 | 7.434 | 7.824 | 2,444,133 | +0.07(+0.86%) |
Nov 20, 2008 | 8.127 | 8.419 | 7.665 | 7.757 | 3,565,874 | -0.18(-2.33%) |
Nov 19, 2008 | 8.583 | 8.583 | 7.942 | 7.942 | 2,941,852 | -0.74(-8.51%) |
Nov 18, 2008 | 8.891 | 9.138 | 8.471 | 8.681 | 3,086,235 | -0.13(-1.51%) |
Nov 17, 2008 | 9.425 | 9.461 | 8.784 | 8.814 | 1,332,250 | -0.77(-8.08%) |
Nov 14, 2008 | 9.953 | 10.04 | 9.399 | 9.589 | 0 | -0.63(-6.13%) |
Nov 13, 2008 | 9.671 | 10.23 | 9.138 | 10.21 | 2,118,789 | +0.83(+8.80%) |
Nov 12, 2008 | 9.635 | 9.758 | 9.297 | 9.389 | 1,977,711 | -0.43(-4.34%) |
Nov 11, 2008 | 10.30 | 10.31 | 9.681 | 9.815 | 1,701,864 | -0.55(-5.34%) |
Nov 10, 2008 | 11.19 | 11.28 | 10.25 | 10.37 | 2,318,959 | -0.62(-5.60%) |
Nov 07, 2008 | 11.03 | 11.08 | 10.63 | 10.98 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.77 | 11.77 | 10.63 | 10.66 | 2,017,798 | -0.95(-8.18%) |
Nov 05, 2008 | 11.86 | 11.86 | 11.56 | 11.61 | 2,238,037 | -0.22(-1.87%) |
Nov 04, 2008 | 11.29 | 11.85 | 11.11 | 11.83 | 2,364,910 | +0.69(+6.22%) |
Nov 03, 2008 | 11.05 | 11.17 | 10.90 | 11.13 | 1,473,616 | +0.17(+1.59%) |
Oct 31, 2008 | 10.63 | 11.02 | 10.38 | 10.96 | 1,507,406 | +0.43(+4.09%) |
Oct 30, 2008 | 10.81 | 10.96 | 10.36 | 10.53 | 1,345,790 | -0.05(-0.44%) |
Oct 29, 2008 | 10.92 | 10.97 | 10.26 | 10.57 | 2,840,701 | -0.26(-2.37%) |
Oct 28, 2008 | 10.40 | 10.88 | 10.06 | 10.83 | 1,999,322 | +0.73(+7.21%) |
Oct 27, 2008 | 10.14 | 10.49 | 10.05 | 10.10 | 1,952,095 | -0.60(-5.56%) |
Oct 24, 2008 | 10.53 | 10.97 | 10.52 | 10.70 | 1,868,052 | -0.80(-6.92%) |
Oct 23, 2008 | 11.62 | 11.66 | 10.92 | 11.49 | 3,969,017 | +0.03(+0.22%) |
Oct 22, 2008 | 11.57 | 11.78 | 11.25 | 11.47 | 4,107,101 | -0.20(-1.67%) |
Oct 21, 2008 | 11.09 | 11.95 | 11.09 | 11.66 | 3,112,400 | -0.53(-4.33%) |
Oct 20, 2008 | 11.63 | 12.21 | 11.53 | 12.19 | 1,662,492 | +0.34(+2.90%) |
Oct 17, 2008 | 12.06 | 12.52 | 11.77 | 11.85 | 0 | -0.38(-3.10%) |
Oct 16, 2008 | 12.07 | 12.31 | 11.27 | 12.23 | 2,331,792 | +0.25(+2.10%) |
Oct 15, 2008 | 12.49 | 13.01 | 11.96 | 11.97 | 3,399,008 | -0.85(-6.64%) |
Oct 14, 2008 | 12.98 | 13.08 | 12.74 | 12.83 | 3,830,558 | +0.20(+1.58%) |
Oct 13, 2008 | 12.06 | 12.71 | 12.02 | 12.63 | 2,215,437 | +1.34(+11.86%) |
Oct 10, 2008 | 12.23 | 12.23 | 10.89 | 11.29 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.24 | 14.36 | 12.04 | 12.04 | 4,936,212 | -1.40(-10.39%) |
Oct 08, 2008 | 14.77 | 14.85 | 13.41 | 13.44 | 4,050,809 | -1.11(-7.62%) |
Oct 07, 2008 | 14.85 | 15.32 | 14.49 | 14.55 | 1,584,633 | -0.50(-3.31%) |
Oct 06, 2008 | 15.20 | 15.32 | 14.44 | 15.04 | 2,156,321 | -0.44(-2.82%) |
Oct 03, 2008 | 15.43 | 15.99 | 15.43 | 15.48 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.32 | 16.52 | 15.60 | 15.66 | 1,883,684 | -1.10(-6.58%) |
Oct 01, 2008 | 16.47 | 17.03 | 16.47 | 16.77 | 1,955,966 | -0.55(-3.17%) |
Sep 30, 2008 | 17.51 | 17.53 | 16.88 | 17.32 | 1,192,096 | -0.12(-0.68%) |
Sep 29, 2008 | 17.92 | 18.18 | 17.05 | 17.43 | 2,373,369 | -1.14(-6.16%) |
Sep 26, 2008 | 18.22 | 18.73 | 18.11 | 18.58 | 0 | -0.36(-1.92%) |
Sep 25, 2008 | 18.44 | 19.11 | 18.29 | 18.94 | 2,045,988 | +0.51(+2.78%) |
Sep 24, 2008 | 18.61 | 18.79 | 18.30 | 18.43 | 1,817,208 | -0.09(-0.50%) |
Sep 23, 2008 | 19.09 | 19.09 | 18.10 | 18.52 | 2,090,669 | -0.53(-2.80%) |
Sep 22, 2008 | 20.05 | 20.05 | 19.00 | 19.05 | 1,580,495 | -0.97(-4.84%) |
Sep 19, 2008 | 20.21 | 20.63 | 19.43 | 20.02 | 0 | +0.11(+0.53%) |
Sep 18, 2008 | 18.38 | 20.32 | 18.22 | 19.92 | 3,258,701 | +1.72(+9.46%) |
Sep 17, 2008 | 18.11 | 18.37 | 17.30 | 18.20 | 3,454,391 | -0.11(-0.62%) |
Sep 16, 2008 | 18.26 | 18.34 | 17.95 | 18.31 | 2,809,658 | -0.10(-0.56%) |
Sep 15, 2008 | 18.61 | 18.70 | 18.33 | 18.41 | 1,865,830 | -0.68(-3.55%) |
Sep 12, 2008 | 19.22 | 19.30 | 18.95 | 19.09 | 0 | -0.14(-0.75%) |
Sep 11, 2008 | 18.94 | 19.28 | 18.87 | 19.23 | 3,187,770 | -0.44(-2.24%) |
Sep 10, 2008 | 19.71 | 19.96 | 19.58 | 19.68 | 1,429,463 | +0.11(+0.55%) |
Sep 09, 2008 | 19.20 | 20.04 | 19.16 | 19.57 | 2,010,990 | -0.18(-0.94%) |
Sep 08, 2008 | 19.76 | 19.94 | 19.31 | 19.75 | 1,164,684 | +0.22(+1.13%) |
Sep 05, 2008 | 19.33 | 19.68 | 19.33 | 19.53 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 19.82 | 19.97 | 19.47 | 19.54 | 1,108,004 | -0.46(-2.28%) |
Sep 03, 2008 | 19.83 | 20.30 | 19.75 | 19.99 | 1,811,596 | +0.28(+1.40%) |