Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.67 | 11.14 | 10.43 | 10.92 | 601,687 | +0.15(+1.43%) |
Nov 26, 2008 | 9.890 | 10.91 | 9.258 | 10.77 | 1,599,358 | +0.79(+7.88%) |
Nov 25, 2008 | 10.61 | 10.65 | 9.466 | 9.983 | 1,659,449 | -0.08(-0.84%) |
Nov 24, 2008 | 10.01 | 10.80 | 9.913 | 10.07 | 2,738,718 | +0.73(+7.85%) |
Nov 21, 2008 | 7.985 | 9.373 | 7.915 | 9.335 | 3,008,135 | +2.16(+30.11%) |
Nov 20, 2008 | 7.599 | 8.046 | 7.159 | 7.175 | 1,487,230 | -0.53(-6.91%) |
Nov 19, 2008 | 7.730 | 8.841 | 7.684 | 7.707 | 1,848,575 | +0.02(+0.30%) |
Nov 18, 2008 | 7.637 | 7.938 | 7.499 | 7.684 | 1,345,691 | -0.03(-0.40%) |
Nov 17, 2008 | 7.753 | 8.208 | 7.475 | 7.715 | 1,367,954 | -0.28(-3.47%) |
Nov 14, 2008 | 8.247 | 8.671 | 7.830 | 7.992 | 2,594,982 | -0.25(-3.09%) |
Nov 13, 2008 | 7.398 | 8.247 | 6.890 | 8.247 | 3,007,745 | +0.71(+9.42%) |
Nov 12, 2008 | 8.548 | 8.702 | 7.537 | 7.537 | 1,862,294 | -1.47(-16.28%) |
Nov 11, 2008 | 9.882 | 9.882 | 8.347 | 9.003 | 1,725,486 | -1.09(-10.78%) |
Nov 10, 2008 | 10.49 | 11.00 | 9.736 | 10.09 | 1,945,463 | +0.42(+4.31%) |
Nov 07, 2008 | 9.597 | 10.20 | 9.065 | 9.674 | 1,229,065 | +0.27(+2.87%) |
Nov 06, 2008 | 10.61 | 10.97 | 9.281 | 9.404 | 2,009,088 | -0.91(-8.83%) |
Nov 05, 2008 | 10.71 | 10.98 | 10.09 | 10.31 | 2,096,740 | -0.52(-4.84%) |
Nov 04, 2008 | 9.443 | 10.91 | 9.188 | 10.84 | 2,939,376 | +1.99(+22.49%) |
Nov 03, 2008 | 9.065 | 9.512 | 8.764 | 8.849 | 1,446,602 | -0.11(-1.21%) |
Oct 31, 2008 | 9.180 | 9.404 | 8.656 | 8.957 | 1,388,875 | -0.47(-4.99%) |
Oct 30, 2008 | 9.103 | 9.744 | 8.687 | 9.427 | 2,523,261 | +0.59(+6.63%) |
Oct 29, 2008 | 8.324 | 9.057 | 8.139 | 8.841 | 3,113,713 | +1.16(+15.18%) |
Oct 28, 2008 | 7.637 | 7.861 | 7.020 | 7.676 | 2,701,724 | +0.27(+3.65%) |
Oct 27, 2008 | 8.224 | 8.270 | 7.352 | 7.406 | 2,274,617 | -1.04(-12.33%) |
Oct 24, 2008 | 7.622 | 8.833 | 7.545 | 8.447 | 3,236,017 | +0.26(+3.20%) |
Oct 23, 2008 | 8.039 | 8.941 | 7.815 | 8.185 | 3,095,800 | -0.21(-2.48%) |
Oct 22, 2008 | 9.250 | 9.250 | 8.270 | 8.393 | 2,771,279 | -1.13(-11.90%) |
Oct 21, 2008 | 9.674 | 10.03 | 9.489 | 9.528 | 2,197,926 | -0.59(-5.80%) |
Oct 20, 2008 | 9.427 | 10.14 | 9.373 | 10.11 | 2,697,215 | +0.83(+8.89%) |
Oct 17, 2008 | 9.096 | 9.875 | 8.555 | 9.288 | 2,860,565 | +0.04(+0.42%) |
Oct 16, 2008 | 9.836 | 9.913 | 8.316 | 9.250 | 5,197,324 | -0.79(-7.91%) |
Oct 15, 2008 | 11.19 | 11.29 | 9.983 | 10.04 | 2,582,170 | -1.40(-12.21%) |
Oct 14, 2008 | 11.87 | 12.21 | 11.20 | 11.44 | 2,972,609 | +0.41(+3.71%) |
Oct 13, 2008 | 10.86 | 11.38 | 10.15 | 11.03 | 2,109,349 | +0.60(+5.77%) |
Oct 10, 2008 | 13.11 | 13.42 | 9.412 | 10.43 | 5,607,750 | -2.83(-21.35%) |
Oct 09, 2008 | 13.96 | 14.08 | 13.05 | 13.26 | 3,486,294 | -0.45(-3.26%) |
Oct 08, 2008 | 13.11 | 14.23 | 13.00 | 13.71 | 3,442,746 | +0.52(+3.98%) |
Oct 07, 2008 | 13.59 | 14.80 | 13.04 | 13.18 | 4,532,761 | +0.00(+0.00%) |
Oct 06, 2008 | 14.27 | 15.08 | 12.27 | 13.18 | 3,807,666 | -1.11(-7.77%) |
Oct 03, 2008 | 14.39 | 15.24 | 14.06 | 14.30 | 3,392,760 | +0.03(+0.22%) |
Oct 02, 2008 | 16.43 | 16.43 | 14.21 | 14.26 | 3,930,666 | -2.69(-15.88%) |
Oct 01, 2008 | 17.07 | 17.74 | 16.88 | 16.96 | 3,335,950 | -0.19(-1.12%) |
Sep 30, 2008 | 17.27 | 17.67 | 16.97 | 17.15 | 2,826,215 | -0.46(-2.63%) |
Sep 29, 2008 | 18.66 | 19.16 | 17.27 | 17.61 | 2,452,057 | -0.99(-5.31%) |
Sep 26, 2008 | 19.19 | 19.36 | 18.10 | 18.60 | 2,644,230 | -0.23(-1.23%) |
Sep 25, 2008 | 19.67 | 19.89 | 18.63 | 18.83 | 2,293,997 | -0.83(-4.20%) |
Sep 24, 2008 | 20.02 | 20.36 | 19.45 | 19.66 | 1,569,771 | -0.03(-0.16%) |
Sep 23, 2008 | 19.84 | 20.47 | 19.13 | 19.69 | 2,970,226 | -0.20(-1.01%) |
Sep 22, 2008 | 18.71 | 20.42 | 18.71 | 19.89 | 4,163,614 | +2.05(+11.50%) |
Sep 19, 2008 | 17.11 | 18.34 | 16.98 | 17.84 | 4,420,789 | +1.02(+6.06%) |
Sep 18, 2008 | 18.28 | 18.52 | 16.24 | 16.82 | 4,414,033 | -0.62(-3.58%) |
Sep 17, 2008 | 15.61 | 18.40 | 15.23 | 17.44 | 5,206,416 | +1.91(+12.32%) |
Sep 16, 2008 | 14.42 | 15.65 | 14.18 | 15.53 | 3,003,308 | +0.39(+2.60%) |
Sep 15, 2008 | 15.77 | 16.10 | 14.89 | 15.14 | 2,122,623 | -0.98(-6.08%) |
Sep 12, 2008 | 15.03 | 16.28 | 14.97 | 16.12 | 3,562,310 | +1.44(+9.83%) |
Sep 11, 2008 | 14.73 | 15.24 | 13.99 | 14.67 | 2,807,370 | -0.46(-3.06%) |
Sep 10, 2008 | 14.89 | 15.41 | 14.40 | 15.14 | 3,005,566 | +0.40(+2.72%) |
Sep 09, 2008 | 15.63 | 15.63 | 14.70 | 14.73 | 3,755,538 | -1.30(-8.13%) |
Sep 08, 2008 | 17.77 | 18.12 | 16.01 | 16.04 | 1,911,825 | -1.37(-7.89%) |
Sep 05, 2008 | 18.10 | 18.24 | 17.18 | 17.41 | 1,913,067 | -0.34(-1.91%) |
Sep 04, 2008 | 18.41 | 18.82 | 17.56 | 17.75 | 1,500,795 | -0.45(-2.46%) |
Sep 03, 2008 | 19.22 | 19.55 | 17.89 | 18.20 | 2,232,817 | -1.03(-5.38%) |