Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.116 | 9.168 | 7.983 | 8.729 | 3,817,042 | +0.85(+10.73%) |
Nov 26, 2008 | 6.080 | 8.015 | 5.840 | 7.883 | 5,063,952 | +1.70(+27.44%) |
Nov 25, 2008 | 5.752 | 6.292 | 5.456 | 6.186 | 7,615,896 | +0.65(+11.75%) |
Nov 24, 2008 | 4.388 | 5.742 | 4.066 | 5.535 | 6,952,432 | +1.51(+37.40%) |
Nov 21, 2008 | 4.388 | 4.526 | 3.558 | 4.029 | 7,107,962 | -0.21(-4.99%) |
Nov 20, 2008 | 5.044 | 5.113 | 4.193 | 4.240 | 4,257,045 | -0.88(-17.23%) |
Nov 19, 2008 | 5.662 | 5.676 | 5.097 | 5.123 | 2,150,998 | -0.54(-9.52%) |
Nov 18, 2008 | 5.969 | 6.085 | 5.266 | 5.662 | 2,945,662 | -0.42(-6.95%) |
Nov 17, 2008 | 6.138 | 6.297 | 5.668 | 6.085 | 2,505,655 | +0.04(+0.61%) |
Nov 14, 2008 | 6.492 | 6.514 | 5.990 | 6.048 | 0 | -0.34(-5.38%) |
Nov 13, 2008 | 6.424 | 6.799 | 5.424 | 6.392 | 7,398,726 | +0.03(+0.42%) |
Nov 12, 2008 | 7.180 | 7.180 | 6.170 | 6.366 | 3,431,213 | -1.09(-14.61%) |
Nov 11, 2008 | 7.550 | 7.666 | 7.143 | 7.455 | 2,425,017 | -0.29(-3.69%) |
Nov 10, 2008 | 8.433 | 8.676 | 7.666 | 7.740 | 3,045,821 | -0.19(-2.33%) |
Nov 07, 2008 | 8.195 | 8.390 | 7.587 | 7.925 | 0 | -0.12(-1.51%) |
Nov 06, 2008 | 8.496 | 8.687 | 7.751 | 8.047 | 4,087,946 | -0.67(-7.65%) |
Nov 05, 2008 | 9.326 | 9.606 | 8.660 | 8.713 | 3,931,698 | -0.66(-7.05%) |
Nov 04, 2008 | 9.411 | 9.696 | 9.125 | 9.374 | 3,594,613 | +0.36(+3.99%) |
Nov 03, 2008 | 9.321 | 9.580 | 8.665 | 9.014 | 2,934,412 | -0.02(-0.18%) |
Oct 31, 2008 | 8.137 | 9.231 | 8.137 | 9.030 | 4,141,653 | +0.58(+6.82%) |
Oct 30, 2008 | 8.211 | 9.205 | 7.418 | 8.454 | 6,140,163 | +0.16(+1.98%) |
Oct 29, 2008 | 8.195 | 8.872 | 7.931 | 8.290 | 4,401,817 | +0.07(+0.84%) |
Oct 28, 2008 | 7.830 | 8.221 | 6.995 | 8.221 | 2,261,851 | +0.85(+11.55%) |
Oct 27, 2008 | 7.856 | 8.147 | 7.296 | 7.370 | 3,179,851 | -0.44(-5.62%) |
Oct 24, 2008 | 6.836 | 7.920 | 6.767 | 7.809 | 3,869,845 | -0.34(-4.15%) |
Oct 23, 2008 | 9.987 | 10.05 | 6.741 | 8.147 | 9,685,870 | -1.74(-17.59%) |
Oct 22, 2008 | 11.16 | 11.16 | 9.104 | 9.887 | 3,361,050 | -1.26(-11.33%) |
Oct 21, 2008 | 11.04 | 11.94 | 10.69 | 11.15 | 4,310,964 | +0.08(+0.76%) |
Oct 20, 2008 | 10.66 | 11.11 | 10.36 | 11.07 | 3,258,892 | +1.00(+9.98%) |
Oct 17, 2008 | 9.585 | 10.55 | 8.940 | 10.06 | 0 | +0.54(+5.66%) |
Oct 16, 2008 | 9.490 | 9.596 | 8.523 | 9.522 | 3,707,297 | +0.55(+6.13%) |
Oct 15, 2008 | 10.60 | 10.67 | 8.972 | 8.972 | 2,901,890 | -2.10(-19.00%) |
Oct 14, 2008 | 12.38 | 12.73 | 10.77 | 11.08 | 6,151,644 | -0.44(-3.85%) |
Oct 13, 2008 | 9.400 | 11.52 | 9.057 | 11.52 | 5,645,085 | +2.83(+32.62%) |
Oct 10, 2008 | 8.216 | 9.263 | 7.428 | 8.687 | 0 | -0.20(-2.26%) |
Oct 09, 2008 | 9.887 | 10.72 | 8.597 | 8.887 | 4,402,578 | -0.63(-6.61%) |
Oct 08, 2008 | 9.781 | 10.69 | 8.998 | 9.517 | 5,146,150 | -0.62(-6.15%) |
Oct 07, 2008 | 11.60 | 11.70 | 9.924 | 10.14 | 6,775,237 | -0.96(-8.67%) |
Oct 06, 2008 | 12.15 | 12.15 | 8.581 | 11.10 | 9,384,815 | -1.25(-10.14%) |
Oct 03, 2008 | 14.72 | 15.49 | 12.12 | 12.36 | 0 | -2.17(-14.96%) |
Oct 02, 2008 | 16.99 | 17.08 | 14.38 | 14.53 | 3,682,039 | -2.70(-15.68%) |
Oct 01, 2008 | 18.47 | 18.54 | 16.76 | 17.23 | 2,450,315 | -1.61(-8.53%) |
Sep 30, 2008 | 17.98 | 19.02 | 17.39 | 18.84 | 2,650,794 | +1.50(+8.63%) |
Sep 29, 2008 | 20.09 | 20.09 | 0.0053 | 17.34 | 3,739,697 | -3.14(-15.33%) |
Sep 26, 2008 | 20.54 | 20.63 | 19.83 | 20.48 | 0 | -0.57(-2.71%) |
Sep 25, 2008 | 20.15 | 21.09 | 19.93 | 21.05 | 2,555,114 | +1.03(+5.15%) |
Sep 24, 2008 | 19.78 | 20.53 | 19.72 | 20.02 | 1,926,572 | +0.41(+2.08%) |
Sep 23, 2008 | 20.08 | 20.70 | 19.50 | 19.61 | 2,253,020 | -0.42(-2.11%) |
Sep 22, 2008 | 20.75 | 20.75 | 19.89 | 20.04 | 2,237,036 | -0.58(-2.80%) |
Sep 19, 2008 | 20.72 | 23.47 | 18.40 | 20.61 | 0 | +1.05(+5.38%) |
Sep 18, 2008 | 18.50 | 19.57 | 17.46 | 19.56 | 4,367,836 | +1.45(+8.03%) |
Sep 17, 2008 | 18.50 | 18.92 | 18.10 | 18.11 | 3,801,129 | -0.93(-4.89%) |
Sep 16, 2008 | 18.59 | 19.19 | 17.43 | 19.04 | 4,625,225 | +0.10(+0.53%) |
Sep 15, 2008 | 20.22 | 20.41 | 18.78 | 18.94 | 3,292,851 | -1.92(-9.20%) |
Sep 12, 2008 | 20.77 | 21.11 | 20.43 | 20.86 | 0 | -0.12(-0.55%) |
Sep 11, 2008 | 21.15 | 21.40 | 19.97 | 20.97 | 2,523,644 | -0.39(-1.83%) |
Sep 10, 2008 | 20.81 | 21.61 | 20.40 | 21.36 | 2,040,947 | +0.85(+4.15%) |
Sep 09, 2008 | 22.90 | 23.04 | 20.09 | 20.51 | 4,364,880 | -2.52(-10.93%) |
Sep 08, 2008 | 24.33 | 24.71 | 22.63 | 23.03 | 2,997,975 | -0.68(-2.85%) |
Sep 05, 2008 | 22.97 | 23.86 | 22.64 | 23.71 | 0 | +0.44(+1.91%) |
Sep 04, 2008 | 24.78 | 25.18 | 22.93 | 23.26 | 4,018,787 | -1.81(-7.23%) |
Sep 03, 2008 | 25.38 | 25.68 | 24.52 | 25.08 | 1,879,222 | -0.54(-2.10%) |