Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.868 | 9.510 | 7.806 | 9.434 | 6,210,246 | +1.48(+18.57%) |
Nov 26, 2008 | 6.782 | 8.033 | 6.349 | 7.957 | 14,018,163 | +1.02(+14.65%) |
Nov 25, 2008 | 5.037 | 7.126 | 4.954 | 6.940 | 18,130,550 | +2.11(+43.67%) |
Nov 24, 2008 | 4.886 | 4.982 | 4.247 | 4.831 | 19,289,112 | +0.46(+10.53%) |
Nov 21, 2008 | 4.095 | 4.439 | 3.443 | 4.370 | 21,055,164 | +0.89(+25.44%) |
Nov 20, 2008 | 4.624 | 4.624 | 3.271 | 3.484 | 29,859,866 | -1.54(-30.64%) |
Nov 19, 2008 | 8.204 | 8.273 | 4.741 | 5.023 | 25,804,390 | -3.33(-39.88%) |
Nov 18, 2008 | 8.672 | 8.933 | 7.737 | 8.356 | 8,481,691 | -0.27(-3.11%) |
Nov 17, 2008 | 9.654 | 10.55 | 8.575 | 8.624 | 6,091,916 | -1.24(-12.54%) |
Nov 14, 2008 | 9.957 | 10.65 | 9.450 | 9.860 | 0 | -0.54(-5.16%) |
Nov 13, 2008 | 9.991 | 10.48 | 8.672 | 10.40 | 12,385,485 | +0.56(+5.73%) |
Nov 12, 2008 | 10.93 | 11.37 | 9.709 | 9.833 | 8,335,896 | -1.37(-12.26%) |
Nov 11, 2008 | 12.36 | 12.47 | 10.95 | 11.21 | 6,728,072 | -2.02(-15.27%) |
Nov 10, 2008 | 13.78 | 14.36 | 12.96 | 13.23 | 4,918,748 | -0.36(-2.63%) |
Nov 07, 2008 | 12.96 | 13.63 | 12.46 | 13.58 | 4,532,025 | +1.20(+9.71%) |
Nov 06, 2008 | 13.84 | 14.66 | 12.22 | 12.38 | 6,494,684 | -1.68(-11.97%) |
Nov 05, 2008 | 15.10 | 15.43 | 13.91 | 14.07 | 6,984,867 | -1.61(-10.26%) |
Nov 04, 2008 | 14.09 | 15.87 | 13.81 | 15.67 | 8,115,446 | +2.11(+15.55%) |
Nov 03, 2008 | 11.83 | 13.71 | 11.83 | 13.56 | 8,828,761 | +1.72(+14.50%) |
Oct 31, 2008 | 12.07 | 12.40 | 11.23 | 11.85 | 7,994,008 | -0.32(-2.65%) |
Oct 30, 2008 | 14.75 | 14.75 | 11.87 | 12.17 | 7,231,505 | -1.92(-13.61%) |
Oct 29, 2008 | 13.91 | 15.22 | 12.43 | 14.09 | 6,888,182 | -0.08(-0.53%) |
Oct 28, 2008 | 13.64 | 14.16 | 12.37 | 14.16 | 8,490,845 | +1.26(+9.80%) |
Oct 27, 2008 | 14.76 | 14.76 | 12.90 | 12.90 | 4,331,869 | -1.53(-10.58%) |
Oct 24, 2008 | 12.19 | 15.56 | 12.19 | 14.42 | 8,278,575 | +0.30(+2.09%) |
Oct 23, 2008 | 14.57 | 15.96 | 13.23 | 14.13 | 5,864,473 | -0.31(-2.14%) |
Oct 22, 2008 | 16.49 | 16.49 | 14.13 | 14.44 | 4,549,621 | -2.89(-16.69%) |
Oct 21, 2008 | 17.10 | 18.16 | 16.84 | 17.33 | 3,631,460 | -0.56(-3.11%) |
Oct 20, 2008 | 16.07 | 17.99 | 15.21 | 17.89 | 7,081,393 | +2.02(+12.73%) |
Oct 17, 2008 | 15.72 | 17.24 | 15.17 | 15.87 | 11,633,847 | -0.26(-1.62%) |
Oct 16, 2008 | 20.26 | 20.26 | 14.53 | 16.13 | 12,046,280 | -2.90(-15.24%) |
Oct 15, 2008 | 19.18 | 20.66 | 18.86 | 19.03 | 5,576,000 | -1.83(-8.79%) |
Oct 14, 2008 | 18.61 | 21.47 | 18.61 | 20.86 | 9,291,504 | +2.73(+15.09%) |
Oct 13, 2008 | 17.82 | 18.18 | 16.18 | 18.13 | 8,421,069 | +1.67(+10.15%) |
Oct 10, 2008 | 11.90 | 16.79 | 10.76 | 16.46 | 0 | +3.88(+30.80%) |
Oct 09, 2008 | 19.02 | 19.73 | 9.194 | 12.58 | 19,968,944 | -6.64(-34.54%) |
Oct 08, 2008 | 20.46 | 21.27 | 17.65 | 19.22 | 7,939,006 | -2.06(-9.69%) |
Oct 07, 2008 | 23.46 | 23.82 | 21.27 | 21.28 | 7,314,672 | -1.81(-7.83%) |
Oct 06, 2008 | 26.96 | 27.49 | 20.61 | 23.09 | 6,513,377 | -3.87(-14.35%) |
Oct 03, 2008 | 29.20 | 31.26 | 26.77 | 26.96 | 0 | -0.74(-2.65%) |
Oct 02, 2008 | 28.29 | 28.96 | 26.83 | 27.69 | 5,481,017 | -0.63(-2.21%) |
Oct 01, 2008 | 29.35 | 29.60 | 26.61 | 28.32 | 5,038,073 | -1.10(-3.74%) |
Sep 30, 2008 | 29.75 | 31.61 | 27.37 | 29.42 | 5,061,528 | +0.42(+1.45%) |
Sep 29, 2008 | 36.42 | 36.42 | 27.97 | 29.00 | 4,430,797 | -4.67(-13.88%) |
Sep 26, 2008 | 33.11 | 35.31 | 32.47 | 33.67 | 0 | +0.55(+1.66%) |
Sep 25, 2008 | 31.95 | 34.23 | 31.95 | 33.12 | 1,951,985 | +1.37(+4.33%) |
Sep 24, 2008 | 32.07 | 33.88 | 31.62 | 31.75 | 3,287,820 | -0.96(-2.94%) |
Sep 23, 2008 | 33.00 | 34.35 | 31.81 | 32.71 | 2,175,634 | -0.54(-1.63%) |
Sep 22, 2008 | 36.85 | 37.72 | 33.02 | 33.25 | 2,352,323 | -4.47(-11.86%) |
Sep 19, 2008 | 37.81 | 41.22 | 34.40 | 37.72 | 0 | +1.99(+5.58%) |
Sep 18, 2008 | 29.94 | 35.73 | 27.95 | 35.73 | 14,237,024 | +6.40(+21.84%) |
Sep 17, 2008 | 33.64 | 34.08 | 29.22 | 29.33 | 8,221,391 | -5.42(-15.60%) |
Sep 16, 2008 | 32.54 | 34.78 | 32.52 | 34.75 | 7,782,997 | +1.01(+2.99%) |
Sep 15, 2008 | 32.08 | 36.16 | 32.08 | 33.74 | 5,657,741 | -1.92(-5.40%) |
Sep 12, 2008 | 34.35 | 35.77 | 34.35 | 35.66 | 4,212,186 | +0.66(+1.88%) |
Sep 11, 2008 | 33.56 | 35.09 | 33.44 | 35.00 | 3,673,480 | +0.28(+0.81%) |
Sep 10, 2008 | 34.25 | 35.40 | 33.81 | 34.72 | 3,693,359 | +0.49(+1.45%) |
Sep 09, 2008 | 36.54 | 36.89 | 34.23 | 34.23 | 4,059,813 | -2.54(-6.90%) |
Sep 08, 2008 | 36.91 | 37.61 | 35.42 | 36.76 | 5,242,273 | +1.92(+5.52%) |
Sep 05, 2008 | 33.75 | 34.94 | 33.54 | 34.84 | 0 | +0.84(+2.47%) |
Sep 04, 2008 | 35.19 | 35.53 | 33.91 | 34.00 | 3,090,496 | -1.66(-4.64%) |
Sep 03, 2008 | 35.33 | 35.73 | 34.82 | 35.66 | 2,693,387 | +0.26(+0.74%) |