Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.905 | 9.180 | 8.668 | 9.043 | 1,336,823 | +0.42(+4.86%) |
Nov 26, 2008 | 7.949 | 8.712 | 7.862 | 8.624 | 4,517,641 | +0.54(+6.65%) |
Nov 25, 2008 | 8.118 | 8.399 | 7.809 | 8.087 | 4,313,211 | -0.04(-0.46%) |
Nov 24, 2008 | 7.843 | 8.530 | 7.412 | 8.124 | 9,936,107 | +0.37(+4.75%) |
Nov 21, 2008 | 8.124 | 8.124 | 7.237 | 7.755 | 18,474,046 | +0.07(+0.89%) |
Nov 20, 2008 | 8.668 | 8.718 | 7.562 | 7.687 | 11,572,582 | -1.15(-13.01%) |
Nov 19, 2008 | 9.380 | 9.593 | 8.743 | 8.837 | 5,527,619 | -0.77(-8.06%) |
Nov 18, 2008 | 9.930 | 10.07 | 9.212 | 9.612 | 7,797,579 | -0.37(-3.69%) |
Nov 17, 2008 | 10.60 | 10.60 | 9.968 | 9.980 | 4,504,934 | -0.59(-5.61%) |
Nov 14, 2008 | 10.79 | 11.14 | 10.37 | 10.57 | 2,906,639 | -0.59(-5.32%) |
Nov 13, 2008 | 10.62 | 11.21 | 9.861 | 11.17 | 5,276,366 | +0.54(+5.12%) |
Nov 12, 2008 | 10.94 | 11.15 | 10.54 | 10.62 | 3,489,199 | -0.61(-5.40%) |
Nov 11, 2008 | 11.11 | 11.52 | 10.79 | 11.23 | 2,678,022 | -0.04(-0.39%) |
Nov 10, 2008 | 12.14 | 12.14 | 11.17 | 11.27 | 2,375,281 | -0.07(-0.61%) |
Nov 07, 2008 | 11.47 | 11.54 | 10.97 | 11.34 | 2,092,372 | +0.64(+6.02%) |
Nov 06, 2008 | 11.23 | 11.37 | 10.36 | 10.70 | 2,744,699 | -0.57(-5.05%) |
Nov 05, 2008 | 12.11 | 12.27 | 11.20 | 11.27 | 1,764,584 | -1.04(-8.43%) |
Nov 04, 2008 | 11.71 | 12.40 | 11.69 | 12.30 | 1,695,554 | +0.76(+6.55%) |
Nov 03, 2008 | 11.32 | 11.70 | 11.10 | 11.55 | 1,674,051 | +0.30(+2.67%) |
Oct 31, 2008 | 10.88 | 11.36 | 10.17 | 11.25 | 3,127,360 | +0.01(+0.11%) |
Oct 30, 2008 | 11.53 | 11.53 | 10.89 | 11.24 | 2,437,100 | +0.33(+3.04%) |
Oct 29, 2008 | 10.46 | 11.36 | 10.06 | 10.91 | 5,027,168 | +0.32(+3.07%) |
Oct 28, 2008 | 10.16 | 11.12 | 9.580 | 10.58 | 3,504,640 | +0.65(+6.55%) |
Oct 27, 2008 | 9.961 | 10.66 | 9.843 | 9.930 | 2,602,123 | -0.47(-4.56%) |
Oct 24, 2008 | 10.02 | 11.01 | 9.930 | 10.41 | 4,371,626 | -0.81(-7.19%) |
Oct 23, 2008 | 11.20 | 11.77 | 10.31 | 11.21 | 4,403,551 | -0.09(-0.83%) |
Oct 22, 2008 | 11.41 | 12.17 | 11.09 | 11.31 | 3,327,666 | -0.76(-6.32%) |
Oct 21, 2008 | 12.62 | 12.77 | 11.97 | 12.07 | 2,552,457 | -1.01(-7.70%) |
Oct 20, 2008 | 12.09 | 13.12 | 11.89 | 13.07 | 3,257,618 | +0.98(+8.11%) |
Oct 17, 2008 | 12.36 | 13.00 | 11.86 | 12.09 | 2,706,547 | -0.36(-2.91%) |
Oct 16, 2008 | 12.02 | 12.51 | 10.88 | 12.46 | 4,224,872 | +0.29(+2.42%) |
Oct 15, 2008 | 12.63 | 13.00 | 11.90 | 12.16 | 3,533,669 | -1.31(-9.70%) |
Oct 14, 2008 | 14.48 | 15.40 | 13.12 | 13.47 | 4,049,925 | +0.16(+1.17%) |
Oct 13, 2008 | 12.96 | 13.31 | 11.87 | 13.31 | 1,965,382 | +1.94(+17.03%) |
Oct 10, 2008 | 9.861 | 11.97 | 8.655 | 11.37 | 9,250,516 | +0.03(+0.28%) |
Oct 09, 2008 | 12.99 | 13.12 | 11.24 | 11.34 | 4,630,396 | -1.47(-11.46%) |
Oct 08, 2008 | 12.52 | 13.52 | 0.6249 | 12.81 | 5,114,378 | -0.34(-2.61%) |
Oct 07, 2008 | 14.55 | 14.55 | 13.09 | 13.15 | 4,343,681 | -1.35(-9.31%) |
Oct 06, 2008 | 15.04 | 15.04 | 12.04 | 14.50 | 6,292,597 | -1.15(-7.35%) |
Oct 03, 2008 | 15.92 | 16.64 | 15.05 | 15.65 | 3,662,218 | -0.24(-1.53%) |
Oct 02, 2008 | 16.70 | 16.95 | 15.73 | 15.90 | 2,121,762 | -1.24(-7.22%) |
Oct 01, 2008 | 16.34 | 17.22 | 16.34 | 17.14 | 1,472,392 | -0.01(-0.07%) |
Sep 30, 2008 | 16.37 | 17.34 | 16.20 | 17.15 | 2,028,135 | +0.96(+5.95%) |
Sep 29, 2008 | 16.18 | 16.74 | 15.71 | 16.19 | 3,927,672 | -0.64(-3.79%) |
Sep 26, 2008 | 17.04 | 17.32 | 16.44 | 16.82 | 0 | -0.34(-2.00%) |
Sep 25, 2008 | 16.56 | 17.29 | 16.40 | 17.17 | 1,814,542 | +0.64(+3.90%) |
Sep 24, 2008 | 16.67 | 16.94 | 16.41 | 16.52 | 2,200,706 | -0.24(-1.45%) |
Sep 23, 2008 | 16.86 | 17.19 | 16.73 | 16.77 | 2,730,738 | -0.11(-0.63%) |
Sep 22, 2008 | 16.86 | 17.95 | 16.81 | 16.87 | 1,907,950 | -0.39(-2.24%) |
Sep 19, 2008 | 17.54 | 18.22 | 17.04 | 17.26 | 0 | +0.33(+1.96%) |
Sep 18, 2008 | 16.20 | 17.35 | 16.02 | 16.93 | 6,262,772 | +0.87(+5.45%) |
Sep 17, 2008 | 16.62 | 16.78 | 15.90 | 16.05 | 5,476,663 | -0.74(-4.43%) |
Sep 16, 2008 | 16.41 | 16.85 | 15.90 | 16.80 | 4,389,729 | +0.18(+1.05%) |
Sep 15, 2008 | 17.39 | 17.88 | 16.57 | 16.62 | 3,475,084 | -2.16(-11.51%) |
Sep 12, 2008 | 18.46 | 18.97 | 18.30 | 18.79 | 2,105,772 | -0.01(-0.07%) |
Sep 11, 2008 | 18.30 | 18.80 | 18.20 | 18.80 | 2,020,285 | +0.00(+0.00%) |
Sep 10, 2008 | 18.67 | 19.11 | 18.47 | 18.80 | 2,602,584 | +0.27(+1.45%) |
Sep 09, 2008 | 19.20 | 19.99 | 18.50 | 18.53 | 2,502,478 | -0.85(-4.39%) |
Sep 08, 2008 | 19.74 | 20.02 | 19.07 | 19.38 | 2,281,185 | +0.05(+0.26%) |
Sep 05, 2008 | 18.69 | 19.51 | 18.64 | 19.33 | 0 | +0.43(+2.25%) |
Sep 04, 2008 | 19.87 | 19.87 | 18.65 | 18.90 | 2,445,352 | -0.92(-4.66%) |
Sep 03, 2008 | 19.99 | 20.24 | 19.59 | 19.83 | 2,168,156 | -0.06(-0.31%) |