Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.956 | 10.46 | 9.956 | 10.42 | 6,124,384 | +0.40(+3.97%) |
Nov 26, 2008 | 8.943 | 10.03 | 8.822 | 10.02 | 16,619,001 | +0.98(+10.84%) |
Nov 25, 2008 | 9.460 | 9.750 | 8.959 | 9.039 | 24,223,440 | -0.24(-2.58%) |
Nov 24, 2008 | 8.402 | 9.694 | 8.273 | 9.278 | 22,505,396 | +1.07(+13.01%) |
Nov 21, 2008 | 7.334 | 8.278 | 7.054 | 8.210 | 31,198,566 | +1.41(+20.79%) |
Nov 20, 2008 | 8.440 | 8.566 | 6.658 | 6.797 | 44,942,936 | -2.26(-24.93%) |
Nov 19, 2008 | 9.578 | 9.802 | 9.016 | 9.054 | 30,658,934 | -0.45(-4.69%) |
Nov 18, 2008 | 9.823 | 9.898 | 9.145 | 9.500 | 24,110,030 | -0.08(-0.82%) |
Nov 17, 2008 | 9.747 | 9.921 | 9.450 | 9.578 | 25,584,704 | -0.23(-2.34%) |
Nov 14, 2008 | 10.32 | 10.48 | 9.719 | 9.807 | 0 | -0.67(-6.40%) |
Nov 13, 2008 | 9.697 | 10.48 | 9.248 | 10.48 | 31,997,792 | +0.69(+7.08%) |
Nov 12, 2008 | 10.99 | 11.00 | 9.661 | 9.785 | 17,390,838 | -1.37(-12.31%) |
Nov 11, 2008 | 11.68 | 11.89 | 11.05 | 11.16 | 15,490,847 | -0.93(-7.69%) |
Nov 10, 2008 | 12.10 | 12.27 | 11.60 | 12.09 | 14,327,238 | +0.57(+4.94%) |
Nov 07, 2008 | 11.35 | 11.92 | 11.03 | 11.52 | 19,780,196 | +0.29(+2.58%) |
Nov 06, 2008 | 12.48 | 12.76 | 10.76 | 11.23 | 34,384,512 | -1.78(-13.71%) |
Nov 05, 2008 | 13.19 | 14.04 | 12.95 | 13.01 | 11,555,641 | -0.83(-6.01%) |
Nov 04, 2008 | 12.83 | 13.94 | 12.77 | 13.84 | 16,130,228 | +1.63(+13.35%) |
Nov 03, 2008 | 12.72 | 12.72 | 11.99 | 12.21 | 10,502,167 | -0.51(-4.04%) |
Oct 31, 2008 | 12.37 | 13.23 | 11.85 | 12.73 | 20,493,018 | +0.02(+0.14%) |
Oct 30, 2008 | 12.47 | 12.98 | 11.67 | 12.71 | 18,927,134 | +0.89(+7.52%) |
Oct 29, 2008 | 10.70 | 12.49 | 10.52 | 11.82 | 28,363,384 | +1.73(+17.18%) |
Oct 28, 2008 | 9.757 | 10.15 | 9.107 | 10.09 | 21,485,686 | +1.05(+11.62%) |
Oct 27, 2008 | 9.636 | 10.21 | 9.016 | 9.037 | 22,344,126 | -1.05(-10.41%) |
Oct 24, 2008 | 9.168 | 10.31 | 9.125 | 10.09 | 19,227,806 | -0.14(-1.33%) |
Oct 23, 2008 | 10.02 | 10.78 | 9.321 | 10.22 | 25,938,700 | +0.24(+2.45%) |
Oct 22, 2008 | 11.04 | 11.04 | 9.596 | 9.979 | 19,326,734 | -1.54(-13.40%) |
Oct 21, 2008 | 11.83 | 12.47 | 11.45 | 11.52 | 20,504,408 | -0.80(-6.50%) |
Oct 20, 2008 | 11.03 | 12.32 | 10.96 | 12.32 | 16,622,522 | +1.69(+15.84%) |
Oct 17, 2008 | 9.790 | 11.41 | 9.790 | 10.64 | 0 | +0.44(+4.35%) |
Oct 16, 2008 | 9.881 | 10.37 | 8.712 | 10.20 | 31,538,034 | +0.34(+3.42%) |
Oct 15, 2008 | 11.61 | 11.74 | 9.858 | 9.858 | 26,627,926 | -2.07(-17.36%) |
Oct 14, 2008 | 13.52 | 14.05 | 11.44 | 11.93 | 30,908,896 | -0.20(-1.62%) |
Oct 13, 2008 | 11.21 | 12.33 | 10.40 | 12.13 | 19,777,398 | +1.60(+15.23%) |
Oct 10, 2008 | 10.38 | 11.15 | 9.634 | 10.52 | 32,631,584 | -0.99(-8.60%) |
Oct 09, 2008 | 12.94 | 13.56 | 11.29 | 11.51 | 24,367,410 | -1.02(-8.14%) |
Oct 08, 2008 | 11.72 | 13.04 | 11.45 | 12.53 | 37,961,064 | +0.14(+1.10%) |
Oct 07, 2008 | 13.98 | 14.35 | 12.37 | 12.40 | 25,446,248 | -1.13(-8.36%) |
Oct 06, 2008 | 14.02 | 14.17 | 12.24 | 13.53 | 36,110,724 | -1.38(-9.23%) |
Oct 03, 2008 | 15.36 | 16.53 | 14.82 | 14.90 | 0 | -0.34(-2.21%) |
Oct 02, 2008 | 16.45 | 16.45 | 15.14 | 15.24 | 19,177,898 | -1.72(-10.12%) |
Oct 01, 2008 | 17.13 | 17.35 | 16.28 | 16.96 | 17,023,366 | -0.29(-1.68%) |
Sep 30, 2008 | 16.74 | 18.01 | 16.39 | 17.25 | 19,341,398 | +1.10(+6.80%) |
Sep 29, 2008 | 18.27 | 19.01 | 15.57 | 16.15 | 32,521,608 | -3.53(-17.96%) |
Sep 26, 2008 | 19.95 | 20.09 | 19.12 | 19.68 | 0 | -0.83(-4.04%) |
Sep 25, 2008 | 19.80 | 20.83 | 19.71 | 20.51 | 16,714,815 | +0.51(+2.56%) |
Sep 24, 2008 | 20.85 | 21.19 | 19.82 | 20.00 | 12,208,053 | -0.31(-1.53%) |
Sep 23, 2008 | 20.73 | 21.31 | 19.85 | 20.31 | 21,032,962 | -0.28(-1.36%) |
Sep 22, 2008 | 20.76 | 21.83 | 20.45 | 20.59 | 18,189,650 | -0.17(-0.81%) |
Sep 19, 2008 | 19.82 | 21.00 | 19.13 | 20.76 | 0 | +1.36(+7.03%) |
Sep 18, 2008 | 18.51 | 19.51 | 17.89 | 19.40 | 22,275,082 | +1.34(+7.39%) |
Sep 17, 2008 | 18.87 | 18.90 | 17.31 | 18.06 | 25,546,436 | -0.80(-4.26%) |
Sep 16, 2008 | 17.49 | 18.88 | 17.37 | 18.86 | 29,921,394 | +0.61(+3.37%) |
Sep 15, 2008 | 18.20 | 18.98 | 17.99 | 18.25 | 25,936,482 | -1.54(-7.79%) |
Sep 12, 2008 | 19.42 | 20.20 | 19.40 | 19.79 | 0 | +0.60(+3.12%) |
Sep 11, 2008 | 18.36 | 19.32 | 17.84 | 19.19 | 23,505,040 | +0.61(+3.30%) |
Sep 10, 2008 | 17.75 | 18.85 | 17.58 | 18.58 | 19,499,844 | +0.96(+5.45%) |
Sep 09, 2008 | 18.39 | 18.62 | 17.55 | 17.62 | 25,394,416 | -1.41(-7.43%) |
Sep 08, 2008 | 20.17 | 20.34 | 18.72 | 19.03 | 16,650,010 | -0.69(-3.51%) |
Sep 05, 2008 | 19.04 | 19.86 | 18.50 | 19.73 | 0 | +0.66(+3.48%) |
Sep 04, 2008 | 19.46 | 19.68 | 18.41 | 19.06 | 23,390,646 | -0.39(-2.02%) |
Sep 03, 2008 | 20.07 | 20.21 | 18.91 | 19.46 | 19,320,998 | -0.62(-3.09%) |