Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.110 | 9.162 | 7.978 | 8.723 | 3,819,588 | +0.85(+10.73%) |
Nov 26, 2008 | 6.076 | 8.010 | 5.836 | 7.878 | 5,067,331 | +1.70(+27.44%) |
Nov 25, 2008 | 5.748 | 6.287 | 5.453 | 6.182 | 7,620,977 | +0.65(+11.75%) |
Nov 24, 2008 | 4.385 | 5.738 | 4.063 | 5.532 | 6,957,070 | +1.51(+37.40%) |
Nov 21, 2008 | 4.385 | 4.523 | 3.556 | 4.026 | 7,112,704 | -0.21(-4.99%) |
Nov 20, 2008 | 5.040 | 5.109 | 4.190 | 4.237 | 4,259,886 | -0.88(-17.23%) |
Nov 19, 2008 | 5.659 | 5.672 | 5.093 | 5.120 | 2,152,433 | -0.54(-9.52%) |
Nov 18, 2008 | 5.965 | 6.081 | 5.262 | 5.659 | 2,947,627 | -0.42(-6.95%) |
Nov 17, 2008 | 6.134 | 6.293 | 5.664 | 6.081 | 2,507,326 | +0.04(+0.61%) |
Nov 14, 2008 | 6.488 | 6.509 | 5.986 | 6.044 | 0 | -0.34(-5.38%) |
Nov 13, 2008 | 6.419 | 6.795 | 5.421 | 6.388 | 7,403,662 | +0.03(+0.42%) |
Nov 12, 2008 | 7.175 | 7.175 | 6.166 | 6.361 | 3,433,502 | -1.09(-14.61%) |
Nov 11, 2008 | 7.545 | 7.661 | 7.138 | 7.450 | 2,426,635 | -0.29(-3.69%) |
Nov 10, 2008 | 8.427 | 8.670 | 7.661 | 7.735 | 3,047,853 | -0.18(-2.33%) |
Nov 07, 2008 | 8.189 | 8.385 | 7.582 | 7.920 | 0 | -0.12(-1.51%) |
Nov 06, 2008 | 8.491 | 8.681 | 7.746 | 8.041 | 4,090,673 | -0.67(-7.65%) |
Nov 05, 2008 | 9.320 | 9.600 | 8.654 | 8.707 | 3,934,322 | -0.66(-7.05%) |
Nov 04, 2008 | 9.405 | 9.690 | 9.119 | 9.368 | 3,597,012 | +0.36(+3.99%) |
Nov 03, 2008 | 9.315 | 9.574 | 8.660 | 9.008 | 2,936,369 | -0.02(-0.18%) |
Oct 31, 2008 | 8.131 | 9.225 | 8.131 | 9.024 | 4,144,416 | +0.58(+6.82%) |
Oct 30, 2008 | 8.205 | 9.199 | 7.413 | 8.448 | 6,144,259 | +0.16(+1.98%) |
Oct 29, 2008 | 8.189 | 8.866 | 7.925 | 8.284 | 4,404,754 | +0.07(+0.84%) |
Oct 28, 2008 | 7.825 | 8.216 | 6.990 | 8.216 | 2,263,360 | +0.85(+11.55%) |
Oct 27, 2008 | 7.851 | 8.142 | 7.291 | 7.365 | 3,181,973 | -0.44(-5.62%) |
Oct 24, 2008 | 6.832 | 7.915 | 6.763 | 7.804 | 3,872,427 | -0.34(-4.15%) |
Oct 23, 2008 | 9.980 | 10.04 | 6.736 | 8.142 | 9,692,332 | -1.74(-17.59%) |
Oct 22, 2008 | 11.15 | 11.15 | 9.098 | 9.880 | 3,363,293 | -1.26(-11.33%) |
Oct 21, 2008 | 11.03 | 11.93 | 10.68 | 11.14 | 4,313,841 | +0.08(+0.77%) |
Oct 20, 2008 | 10.65 | 11.10 | 10.36 | 11.06 | 3,261,066 | +1.00(+9.98%) |
Oct 17, 2008 | 9.579 | 10.54 | 8.934 | 10.05 | 0 | +0.54(+5.66%) |
Oct 16, 2008 | 9.484 | 9.590 | 8.517 | 9.516 | 3,709,771 | +0.55(+6.13%) |
Oct 15, 2008 | 10.59 | 10.67 | 8.966 | 8.966 | 2,903,826 | -2.10(-19.00%) |
Oct 14, 2008 | 12.37 | 12.72 | 10.77 | 11.07 | 6,155,748 | -0.44(-3.85%) |
Oct 13, 2008 | 9.394 | 11.51 | 9.051 | 11.51 | 5,648,851 | +2.83(+32.62%) |
Oct 10, 2008 | 8.211 | 9.257 | 7.423 | 8.681 | 0 | -0.20(-2.26%) |
Oct 09, 2008 | 9.880 | 10.71 | 8.591 | 8.882 | 4,405,515 | -0.63(-6.61%) |
Oct 08, 2008 | 9.774 | 10.68 | 8.992 | 9.510 | 5,149,583 | -0.62(-6.15%) |
Oct 07, 2008 | 11.59 | 11.69 | 9.917 | 10.13 | 6,779,757 | -0.96(-8.67%) |
Oct 06, 2008 | 12.15 | 12.15 | 8.575 | 11.10 | 9,391,076 | -1.25(-10.14%) |
Oct 03, 2008 | 14.71 | 15.48 | 12.11 | 12.35 | 0 | -2.17(-14.96%) |
Oct 02, 2008 | 16.98 | 17.07 | 14.37 | 14.52 | 3,684,496 | -2.70(-15.68%) |
Oct 01, 2008 | 18.46 | 18.53 | 16.75 | 17.22 | 2,451,950 | -1.61(-8.53%) |
Sep 30, 2008 | 17.96 | 19.00 | 17.38 | 18.82 | 2,652,562 | +1.50(+8.63%) |
Sep 29, 2008 | 20.08 | 20.08 | 0.0053 | 17.33 | 3,742,192 | -3.14(-15.33%) |
Sep 26, 2008 | 20.53 | 20.62 | 19.81 | 20.47 | 0 | -0.57(-2.71%) |
Sep 25, 2008 | 20.14 | 21.08 | 19.91 | 21.04 | 2,556,818 | +1.03(+5.15%) |
Sep 24, 2008 | 19.77 | 20.51 | 19.71 | 20.01 | 1,927,858 | +0.41(+2.08%) |
Sep 23, 2008 | 20.07 | 20.68 | 19.49 | 19.60 | 2,254,523 | -0.42(-2.11%) |
Sep 22, 2008 | 20.74 | 20.74 | 19.88 | 20.02 | 2,238,528 | -0.58(-2.80%) |
Sep 19, 2008 | 20.71 | 23.46 | 18.39 | 20.60 | 0 | +1.05(+5.38%) |
Sep 18, 2008 | 18.49 | 19.55 | 17.45 | 19.55 | 4,370,750 | +1.45(+8.03%) |
Sep 17, 2008 | 18.49 | 18.91 | 18.09 | 18.10 | 3,803,665 | -0.93(-4.89%) |
Sep 16, 2008 | 18.58 | 19.18 | 17.41 | 19.03 | 4,628,311 | +0.10(+0.53%) |
Sep 15, 2008 | 20.21 | 20.40 | 18.77 | 18.93 | 3,295,048 | -1.92(-9.20%) |
Sep 12, 2008 | 20.75 | 21.09 | 20.42 | 20.84 | 0 | -0.12(-0.55%) |
Sep 11, 2008 | 21.13 | 21.38 | 19.96 | 20.96 | 2,525,328 | -0.39(-1.83%) |
Sep 10, 2008 | 20.80 | 21.60 | 20.38 | 21.35 | 2,042,309 | +0.85(+4.15%) |
Sep 09, 2008 | 22.88 | 23.03 | 20.08 | 20.50 | 4,367,792 | -2.51(-10.93%) |
Sep 08, 2008 | 24.31 | 24.70 | 22.62 | 23.01 | 2,999,975 | -0.68(-2.85%) |
Sep 05, 2008 | 22.95 | 23.85 | 22.62 | 23.69 | 0 | +0.44(+1.91%) |
Sep 04, 2008 | 24.77 | 25.16 | 22.91 | 23.25 | 4,021,469 | -1.81(-7.23%) |
Sep 03, 2008 | 25.36 | 25.66 | 24.50 | 25.06 | 1,880,476 | -0.54(-2.11%) |