Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.656 | 6.765 | 6.447 | 6.566 | 1,085,915 | -0.13(-1.93%) |
Nov 26, 2008 | 6.279 | 6.735 | 6.025 | 6.695 | 2,561,249 | +0.28(+4.33%) |
Nov 25, 2008 | 6.452 | 6.735 | 6.204 | 6.418 | 4,059,767 | +0.20(+3.19%) |
Nov 24, 2008 | 5.460 | 6.353 | 5.236 | 6.219 | 6,447,658 | +0.82(+15.17%) |
Nov 21, 2008 | 5.460 | 5.772 | 5.092 | 5.400 | 5,952,928 | +0.13(+2.45%) |
Nov 20, 2008 | 5.549 | 6.055 | 5.142 | 5.271 | 5,863,733 | -0.39(-6.84%) |
Nov 19, 2008 | 6.423 | 6.547 | 5.618 | 5.658 | 3,082,062 | -0.81(-12.58%) |
Nov 18, 2008 | 6.378 | 6.557 | 6.194 | 6.472 | 3,257,852 | +0.04(+0.62%) |
Nov 17, 2008 | 6.839 | 7.093 | 6.388 | 6.432 | 4,071,231 | -0.50(-7.23%) |
Nov 14, 2008 | 7.182 | 7.425 | 6.795 | 6.934 | 0 | -0.66(-8.63%) |
Nov 13, 2008 | 6.834 | 7.589 | 6.427 | 7.589 | 6,671,640 | +0.79(+11.69%) |
Nov 12, 2008 | 7.187 | 7.187 | 6.750 | 6.795 | 3,804,487 | -0.57(-7.69%) |
Nov 11, 2008 | 7.753 | 7.842 | 7.147 | 7.361 | 6,406,306 | -0.51(-6.49%) |
Nov 10, 2008 | 8.904 | 8.904 | 7.743 | 7.872 | 4,514,225 | -0.75(-8.75%) |
Nov 07, 2008 | 9.103 | 9.455 | 8.135 | 8.626 | 0 | -0.36(-3.98%) |
Nov 06, 2008 | 9.455 | 9.604 | 8.775 | 8.984 | 3,613,193 | -0.67(-6.89%) |
Nov 05, 2008 | 10.42 | 10.46 | 9.589 | 9.649 | 2,704,202 | -0.82(-7.87%) |
Nov 04, 2008 | 11.55 | 11.68 | 10.30 | 10.47 | 2,921,475 | -0.85(-7.50%) |
Nov 03, 2008 | 10.81 | 11.49 | 10.81 | 11.32 | 3,434,950 | +0.52(+4.78%) |
Oct 31, 2008 | 10.78 | 11.03 | 10.49 | 10.81 | 2,057,517 | +0.07(+0.69%) |
Oct 30, 2008 | 10.96 | 11.30 | 10.36 | 10.73 | 1,788,365 | +0.16(+1.55%) |
Oct 29, 2008 | 10.93 | 11.14 | 10.34 | 10.57 | 2,798,261 | -0.39(-3.53%) |
Oct 28, 2008 | 9.539 | 10.98 | 9.063 | 10.95 | 3,212,489 | +1.69(+18.27%) |
Oct 27, 2008 | 9.549 | 10.08 | 9.257 | 9.262 | 1,034,520 | -0.39(-4.06%) |
Oct 24, 2008 | 8.691 | 9.976 | 8.691 | 9.654 | 1,520,529 | -0.19(-1.97%) |
Oct 23, 2008 | 10.41 | 10.41 | 9.366 | 9.847 | 2,859,988 | -0.46(-4.48%) |
Oct 22, 2008 | 11.10 | 11.23 | 9.932 | 10.31 | 2,071,623 | -1.19(-10.32%) |
Oct 21, 2008 | 11.17 | 11.91 | 11.17 | 11.49 | 2,121,023 | +0.05(+0.48%) |
Oct 20, 2008 | 11.60 | 11.79 | 11.17 | 11.44 | 1,475,227 | +0.05(+0.44%) |
Oct 17, 2008 | 10.67 | 11.90 | 10.55 | 11.39 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.44 | 11.53 | 10.22 | 11.20 | 6,109,973 | +0.08(+0.71%) |
Oct 15, 2008 | 12.71 | 12.85 | 11.12 | 11.12 | 4,250,403 | -2.25(-16.82%) |
Oct 14, 2008 | 15.29 | 15.29 | 13.05 | 13.37 | 2,824,034 | -1.10(-7.61%) |
Oct 13, 2008 | 14.10 | 14.47 | 13.66 | 14.47 | 2,651,479 | +1.19(+8.93%) |
Oct 10, 2008 | 11.93 | 13.96 | 11.72 | 13.29 | 0 | +0.51(+3.96%) |
Oct 09, 2008 | 14.40 | 14.75 | 12.57 | 12.78 | 2,877,758 | -1.49(-10.43%) |
Oct 08, 2008 | 13.64 | 14.97 | 13.64 | 14.27 | 3,000,719 | -0.02(-0.14%) |
Oct 07, 2008 | 15.32 | 15.64 | 14.01 | 14.29 | 5,656,335 | -0.71(-4.73%) |
Oct 06, 2008 | 14.36 | 15.09 | 13.68 | 15.00 | 3,632,898 | +0.11(+0.77%) |
Oct 03, 2008 | 15.96 | 16.02 | 14.73 | 14.88 | 0 | -0.72(-4.61%) |
Oct 02, 2008 | 17.14 | 17.21 | 15.41 | 15.60 | 3,181,387 | -1.69(-9.76%) |
Oct 01, 2008 | 17.27 | 17.39 | 16.81 | 17.29 | 1,565,471 | +0.02(+0.14%) |
Sep 30, 2008 | 17.52 | 17.52 | 16.52 | 17.27 | 2,854,878 | +0.28(+1.64%) |
Sep 29, 2008 | 17.88 | 18.12 | 16.72 | 16.99 | 3,522,342 | -1.33(-7.24%) |
Sep 26, 2008 | 18.26 | 18.46 | 17.95 | 18.31 | 0 | -0.37(-1.97%) |
Sep 25, 2008 | 18.40 | 19.09 | 18.30 | 18.68 | 2,717,532 | +0.38(+2.09%) |
Sep 24, 2008 | 18.83 | 19.11 | 18.01 | 18.30 | 3,255,124 | -0.46(-2.46%) |
Sep 23, 2008 | 19.30 | 20.85 | 18.33 | 18.76 | 3,104,543 | -0.59(-3.05%) |
Sep 22, 2008 | 20.37 | 20.49 | 19.28 | 19.35 | 2,258,216 | -1.34(-6.50%) |
Sep 19, 2008 | 21.26 | 21.26 | 19.85 | 20.70 | 0 | +1.24(+6.35%) |
Sep 18, 2008 | 19.61 | 20.20 | 18.60 | 19.46 | 4,949,549 | +0.24(+1.27%) |
Sep 17, 2008 | 20.31 | 20.58 | 19.19 | 19.22 | 4,034,040 | -1.55(-7.46%) |
Sep 16, 2008 | 19.81 | 20.96 | 19.81 | 20.77 | 4,288,597 | +0.54(+2.67%) |
Sep 15, 2008 | 20.19 | 21.12 | 19.79 | 20.23 | 3,311,089 | -0.54(-2.61%) |
Sep 12, 2008 | 20.04 | 20.83 | 20.04 | 20.77 | 0 | -0.05(-0.24%) |
Sep 11, 2008 | 20.20 | 20.97 | 19.83 | 20.82 | 4,835,864 | +0.24(+1.18%) |
Sep 10, 2008 | 20.95 | 21.04 | 20.26 | 20.57 | 6,325,558 | -0.30(-1.45%) |
Sep 09, 2008 | 21.09 | 21.34 | 20.63 | 20.88 | 6,159,069 | -0.21(-1.01%) |
Sep 08, 2008 | 20.41 | 21.28 | 20.37 | 21.09 | 6,336,540 | +1.41(+7.16%) |
Sep 05, 2008 | 18.97 | 19.78 | 18.62 | 19.68 | 0 | +0.47(+2.43%) |
Sep 04, 2008 | 19.90 | 20.13 | 19.11 | 19.21 | 11,068,001 | +0.23(+1.20%) |
Sep 03, 2008 | 18.35 | 19.55 | 18.24 | 18.98 | 5,008,896 | +0.54(+2.93%) |