Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.703 | 10.28 | 9.703 | 10.28 | 544,396 | +0.16(+1.61%) |
Nov 26, 2008 | 9.352 | 10.29 | 9.126 | 10.12 | 2,125,739 | +0.56(+5.91%) |
Nov 25, 2008 | 9.540 | 9.634 | 9.082 | 9.553 | 2,059,834 | +0.24(+2.56%) |
Nov 24, 2008 | 9.000 | 9.578 | 8.906 | 9.314 | 3,349,062 | +0.46(+5.25%) |
Nov 21, 2008 | 8.153 | 8.906 | 7.877 | 8.850 | 2,594,713 | +0.94(+11.90%) |
Nov 20, 2008 | 8.668 | 9.063 | 7.858 | 7.908 | 2,977,250 | -0.93(-10.51%) |
Nov 19, 2008 | 9.898 | 9.961 | 8.825 | 8.837 | 1,855,500 | -1.02(-10.38%) |
Nov 18, 2008 | 9.735 | 10.02 | 9.289 | 9.860 | 1,664,364 | +0.09(+0.90%) |
Nov 17, 2008 | 9.898 | 10.18 | 9.666 | 9.772 | 1,902,628 | -0.40(-3.95%) |
Nov 14, 2008 | 10.62 | 11.10 | 10.10 | 10.17 | 0 | -0.45(-4.25%) |
Nov 13, 2008 | 9.728 | 10.63 | 9.415 | 10.63 | 2,964,324 | +1.09(+11.38%) |
Nov 12, 2008 | 10.01 | 10.02 | 9.440 | 9.540 | 2,284,576 | -0.63(-6.23%) |
Nov 11, 2008 | 10.80 | 10.88 | 10.04 | 10.17 | 1,579,110 | -0.88(-8.00%) |
Nov 10, 2008 | 11.11 | 11.31 | 10.79 | 11.06 | 1,735,955 | +0.32(+2.98%) |
Nov 07, 2008 | 10.73 | 11.05 | 10.43 | 10.74 | 1,388,046 | +0.14(+1.30%) |
Nov 06, 2008 | 11.02 | 11.28 | 10.34 | 10.60 | 2,352,043 | -0.55(-4.95%) |
Nov 05, 2008 | 11.72 | 11.92 | 11.11 | 11.15 | 2,193,869 | -0.75(-6.33%) |
Nov 04, 2008 | 11.85 | 12.14 | 11.54 | 11.91 | 2,565,531 | +0.42(+3.66%) |
Nov 03, 2008 | 11.39 | 11.84 | 11.33 | 11.49 | 1,794,757 | +0.09(+0.77%) |
Oct 31, 2008 | 11.00 | 11.71 | 10.80 | 11.40 | 2,323,653 | +0.29(+2.60%) |
Oct 30, 2008 | 11.07 | 11.19 | 10.46 | 11.11 | 2,643,115 | +0.38(+3.51%) |
Oct 29, 2008 | 10.71 | 11.18 | 10.39 | 10.73 | 3,374,607 | +0.20(+1.91%) |
Oct 28, 2008 | 9.904 | 10.56 | 9.402 | 10.53 | 3,017,091 | +0.87(+9.03%) |
Oct 27, 2008 | 10.07 | 10.67 | 9.653 | 9.659 | 2,438,505 | -0.65(-6.27%) |
Oct 24, 2008 | 9.402 | 10.80 | 9.195 | 10.31 | 2,465,205 | -0.19(-1.79%) |
Oct 23, 2008 | 10.17 | 10.82 | 9.766 | 10.49 | 3,212,515 | +0.53(+5.29%) |
Oct 22, 2008 | 10.16 | 10.63 | 9.584 | 9.967 | 2,474,371 | -0.56(-5.31%) |
Oct 21, 2008 | 10.58 | 10.92 | 10.24 | 10.53 | 2,225,356 | -0.35(-3.18%) |
Oct 20, 2008 | 10.16 | 10.88 | 10.01 | 10.87 | 1,973,850 | +0.82(+8.18%) |
Oct 17, 2008 | 9.578 | 10.95 | 9.578 | 10.05 | 3,185,092 | -0.14(-1.42%) |
Oct 16, 2008 | 9.590 | 10.19 | 8.925 | 10.19 | 2,856,584 | +0.99(+10.78%) |
Oct 15, 2008 | 10.11 | 10.41 | 9.201 | 9.201 | 2,572,510 | -1.41(-13.31%) |
Oct 14, 2008 | 11.15 | 11.50 | 10.17 | 10.61 | 3,971,666 | +0.07(+0.65%) |
Oct 13, 2008 | 9.201 | 10.62 | 8.969 | 10.54 | 3,147,991 | +1.95(+22.72%) |
Oct 10, 2008 | 8.605 | 9.521 | 7.883 | 8.592 | 4,767,802 | -0.58(-6.36%) |
Oct 09, 2008 | 9.973 | 10.39 | 9.101 | 9.176 | 2,533,895 | -0.49(-5.06%) |
Oct 08, 2008 | 9.208 | 10.33 | 9.151 | 9.666 | 3,159,193 | +0.06(+0.65%) |
Oct 07, 2008 | 10.81 | 10.93 | 9.584 | 9.603 | 2,149,612 | -1.07(-10.00%) |
Oct 06, 2008 | 10.28 | 10.83 | 9.364 | 10.67 | 3,435,201 | +0.04(+0.41%) |
Oct 03, 2008 | 10.88 | 11.44 | 10.55 | 10.63 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 12.02 | 12.02 | 10.60 | 10.69 | 2,223,021 | -1.29(-10.79%) |
Oct 01, 2008 | 12.06 | 12.17 | 11.70 | 11.98 | 1,423,295 | -0.19(-1.60%) |
Sep 30, 2008 | 12.18 | 12.24 | 11.79 | 12.18 | 1,993,147 | +0.36(+3.03%) |
Sep 29, 2008 | 12.63 | 12.94 | 11.62 | 11.82 | 2,228,812 | -1.40(-10.59%) |
Sep 26, 2008 | 13.46 | 13.46 | 12.95 | 13.22 | 0 | -0.55(-4.01%) |
Sep 25, 2008 | 13.40 | 14.00 | 13.32 | 13.77 | 1,597,419 | +0.44(+3.30%) |
Sep 24, 2008 | 13.54 | 13.85 | 13.27 | 13.33 | 1,838,492 | +0.09(+0.71%) |
Sep 23, 2008 | 13.70 | 13.99 | 13.12 | 13.24 | 1,950,902 | -0.56(-4.09%) |
Sep 22, 2008 | 14.37 | 14.60 | 13.80 | 13.80 | 2,029,217 | -0.73(-5.05%) |
Sep 19, 2008 | 13.56 | 15.52 | 13.56 | 14.54 | 0 | +1.36(+10.34%) |
Sep 18, 2008 | 12.76 | 13.31 | 11.82 | 13.17 | 3,309,121 | +0.66(+5.27%) |
Sep 17, 2008 | 13.41 | 13.41 | 12.46 | 12.52 | 2,445,452 | -1.11(-8.15%) |
Sep 16, 2008 | 13.51 | 13.67 | 12.89 | 13.63 | 3,613,957 | -0.13(-0.96%) |
Sep 15, 2008 | 13.95 | 14.62 | 13.66 | 13.76 | 1,664,938 | -0.92(-6.24%) |
Sep 12, 2008 | 14.23 | 14.88 | 14.10 | 14.67 | 1,852,642 | +0.32(+2.23%) |
Sep 11, 2008 | 12.71 | 14.61 | 12.60 | 14.35 | 2,726,993 | +0.20(+1.42%) |
Sep 10, 2008 | 13.68 | 14.37 | 13.68 | 14.15 | 2,337,713 | +0.51(+3.73%) |
Sep 09, 2008 | 14.86 | 14.86 | 13.61 | 13.64 | 2,472,343 | -1.15(-7.80%) |
Sep 08, 2008 | 15.52 | 15.55 | 14.48 | 14.80 | 1,813,467 | -0.18(-1.17%) |
Sep 05, 2008 | 14.55 | 15.15 | 14.39 | 14.98 | 0 | +0.25(+1.70%) |
Sep 04, 2008 | 16.22 | 16.22 | 14.31 | 14.72 | 4,554,578 | -1.60(-9.80%) |
Sep 03, 2008 | 16.67 | 17.02 | 16.09 | 16.32 | 2,211,089 | -0.40(-2.36%) |