Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.890 | 8.280 | 7.580 | 8.150 | 497,666 | +0.27(+3.43%) |
Nov 26, 2008 | 6.210 | 7.920 | 6.210 | 7.880 | 1,552,414 | +1.31(+19.94%) |
Nov 25, 2008 | 6.180 | 6.650 | 5.960 | 6.570 | 1,910,250 | +0.47(+7.70%) |
Nov 24, 2008 | 5.080 | 6.330 | 5.000 | 6.100 | 2,472,524 | +0.92(+17.76%) |
Nov 21, 2008 | 4.830 | 5.220 | 4.540 | 5.180 | 2,392,958 | +0.76(+17.19%) |
Nov 20, 2008 | 5.820 | 5.930 | 4.350 | 4.420 | 4,120,858 | -1.70(-27.78%) |
Nov 19, 2008 | 8.050 | 8.210 | 5.780 | 6.120 | 4,948,100 | -2.62(-29.98%) |
Nov 18, 2008 | 9.650 | 9.980 | 8.430 | 8.740 | 2,086,600 | -0.91(-9.43%) |
Nov 17, 2008 | 12.03 | 12.25 | 9.570 | 9.650 | 2,047,246 | -2.47(-20.38%) |
Nov 14, 2008 | 12.15 | 13.19 | 11.65 | 12.12 | 1,637,083 | -0.24(-1.94%) |
Nov 13, 2008 | 10.97 | 12.41 | 9.860 | 12.36 | 2,237,832 | +1.49(+13.71%) |
Nov 12, 2008 | 11.68 | 11.69 | 10.82 | 10.87 | 1,426,972 | -1.13(-9.42%) |
Nov 11, 2008 | 12.52 | 12.63 | 11.29 | 12.00 | 1,328,267 | -1.01(-7.76%) |
Nov 10, 2008 | 14.08 | 14.63 | 12.67 | 13.01 | 999,403 | -0.58(-4.27%) |
Nov 07, 2008 | 12.08 | 13.64 | 12.08 | 13.59 | 1,400,745 | +1.59(+13.25%) |
Nov 06, 2008 | 13.53 | 13.98 | 11.99 | 12.00 | 1,655,305 | -1.53(-11.31%) |
Nov 05, 2008 | 14.38 | 14.53 | 13.43 | 13.53 | 1,365,418 | -1.20(-8.15%) |
Nov 04, 2008 | 14.88 | 15.25 | 14.08 | 14.73 | 1,172,785 | +0.39(+2.72%) |
Nov 03, 2008 | 14.53 | 14.96 | 12.49 | 14.34 | 1,879,992 | +1.77(+14.08%) |
Oct 31, 2008 | 12.20 | 13.04 | 11.78 | 12.57 | 1,869,351 | +0.26(+2.11%) |
Oct 30, 2008 | 12.61 | 13.00 | 11.29 | 12.31 | 2,263,162 | +0.26(+2.16%) |
Oct 29, 2008 | 10.52 | 12.59 | 9.750 | 12.05 | 2,813,737 | +1.71(+16.54%) |
Oct 28, 2008 | 9.660 | 10.40 | 8.780 | 10.34 | 2,813,112 | +1.06(+11.42%) |
Oct 27, 2008 | 9.930 | 10.76 | 9.100 | 9.280 | 3,817,869 | -0.64(-6.45%) |
Oct 24, 2008 | 8.200 | 10.37 | 8.200 | 9.920 | 2,624,266 | +0.28(+2.90%) |
Oct 23, 2008 | 11.85 | 11.85 | 9.190 | 9.640 | 4,012,878 | -1.64(-14.54%) |
Oct 22, 2008 | 12.97 | 13.35 | 10.71 | 11.28 | 3,968,767 | -2.65(-19.02%) |
Oct 21, 2008 | 14.36 | 14.87 | 13.66 | 13.93 | 2,145,522 | -1.30(-8.54%) |
Oct 20, 2008 | 14.06 | 15.25 | 13.93 | 15.23 | 1,354,096 | +1.64(+12.07%) |
Oct 17, 2008 | 12.81 | 18.52 | 12.31 | 13.59 | 2,470,459 | -0.20(-1.45%) |
Oct 16, 2008 | 11.49 | 13.91 | 11.49 | 13.79 | 4,886,014 | +2.76(+25.02%) |
Oct 15, 2008 | 14.61 | 14.93 | 11.00 | 11.03 | 3,223,743 | -4.30(-28.05%) |
Oct 14, 2008 | 16.99 | 17.46 | 14.85 | 15.33 | 2,483,900 | -0.74(-4.60%) |
Oct 13, 2008 | 15.97 | 16.12 | 14.13 | 16.07 | 1,749,941 | +2.88(+21.83%) |
Oct 10, 2008 | 13.72 | 14.82 | 11.92 | 13.19 | 3,294,759 | -1.87(-12.42%) |
Oct 09, 2008 | 17.46 | 18.69 | 14.71 | 15.06 | 2,029,322 | -2.32(-13.35%) |
Oct 08, 2008 | 17.00 | 18.40 | 15.00 | 17.38 | 2,660,521 | -0.52(-2.91%) |
Oct 07, 2008 | 19.83 | 20.10 | 17.64 | 17.90 | 3,300,750 | -0.20(-1.10%) |
Oct 06, 2008 | 20.71 | 20.71 | 15.82 | 18.10 | 3,972,336 | -2.86(-13.65%) |
Oct 03, 2008 | 22.41 | 23.52 | 20.57 | 20.96 | 2,314,358 | -1.59(-7.05%) |
Oct 02, 2008 | 25.86 | 26.49 | 22.50 | 22.55 | 2,403,082 | -3.98(-15.00%) |
Oct 01, 2008 | 27.32 | 27.38 | 25.51 | 26.53 | 1,236,898 | -1.16(-4.19%) |
Sep 30, 2008 | 26.88 | 27.91 | 26.13 | 27.69 | 1,717,833 | +1.54(+5.89%) |
Sep 29, 2008 | 32.23 | 32.73 | 25.09 | 26.15 | 2,634,949 | -7.13(-21.42%) |
Sep 26, 2008 | 34.33 | 35.31 | 32.71 | 33.28 | 1,078,276 | -2.13(-6.02%) |
Sep 25, 2008 | 35.56 | 36.80 | 35.20 | 35.41 | 1,117,074 | -0.17(-0.48%) |
Sep 24, 2008 | 36.01 | 37.15 | 35.58 | 35.58 | 1,105,879 | -0.10(-0.28%) |
Sep 23, 2008 | 40.03 | 40.58 | 35.43 | 35.68 | 1,580,403 | -4.55(-11.31%) |
Sep 22, 2008 | 40.35 | 41.79 | 39.27 | 40.23 | 1,134,993 | +0.00(+0.00%) |
Sep 19, 2008 | 37.39 | 40.23 | 37.31 | 40.23 | 1,771,215 | +3.38(+9.17%) |
Sep 18, 2008 | 38.44 | 40.13 | 33.51 | 36.85 | 2,157,917 | -0.94(-2.49%) |
Sep 17, 2008 | 37.16 | 38.95 | 34.92 | 37.79 | 2,234,112 | -1.09(-2.80%) |
Sep 16, 2008 | 36.00 | 39.15 | 34.35 | 38.88 | 1,818,680 | +2.27(+6.20%) |
Sep 15, 2008 | 39.04 | 39.94 | 36.22 | 36.61 | 1,483,359 | -4.62(-11.21%) |
Sep 12, 2008 | 39.03 | 41.56 | 38.36 | 41.23 | 1,142,766 | +2.05(+5.23%) |
Sep 11, 2008 | 39.26 | 40.03 | 37.28 | 39.18 | 1,680,151 | -0.38(-0.96%) |
Sep 10, 2008 | 37.67 | 40.61 | 37.54 | 39.56 | 1,690,306 | +2.27(+6.09%) |
Sep 09, 2008 | 39.41 | 39.68 | 36.96 | 37.29 | 1,597,986 | -2.41(-6.07%) |
Sep 08, 2008 | 42.20 | 43.25 | 38.92 | 39.70 | 1,520,741 | -1.53(-3.71%) |
Sep 05, 2008 | 40.18 | 41.35 | 38.58 | 41.23 | 1,606,651 | +1.11(+2.77%) |
Sep 04, 2008 | 42.66 | 43.96 | 39.87 | 40.12 | 1,803,143 | -3.32(-7.64%) |
Sep 03, 2008 | 44.87 | 45.64 | 42.58 | 43.44 | 2,443,142 | -1.53(-3.40%) |