Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.625 | 7.723 | 7.158 | 7.467 | 4,435,713 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.690 | 6.410 | 7.651 | 14,347,505 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.778 | 6.114 | 6.554 | 20,605,990 | +0.14(+2.25%) |
Nov 24, 2008 | 5.129 | 6.686 | 5.044 | 6.410 | 18,081,950 | +1.28(+24.97%) |
Nov 21, 2008 | 5.700 | 5.806 | 4.341 | 5.129 | 22,087,744 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,550,406 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.707 | 5.897 | 16,306,437 | -0.92(-13.49%) |
Nov 18, 2008 | 7.106 | 7.382 | 6.331 | 6.817 | 16,656,739 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.848 | 7.099 | 7.106 | 7,610,381 | -0.60(-7.84%) |
Nov 14, 2008 | 7.881 | 8.669 | 7.710 | 7.710 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.285 | 8.538 | 7.287 | 8.511 | 16,783,116 | +0.22(+2.69%) |
Nov 12, 2008 | 8.419 | 8.866 | 8.255 | 8.288 | 7,636,801 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.148 | 8.432 | 8.735 | 10,265,432 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.083 | 9.221 | 7,237,933 | -0.96(-9.42%) |
Nov 07, 2008 | 10.03 | 10.30 | 9.529 | 10.18 | 7,599,515 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.16 | 9.864 | 10.00 | 9,359,605 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.51 | 8,882,539 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.81 | 10.79 | 11.11 | 5,852,115 | +0.35(+3.30%) |
Nov 03, 2008 | 11.81 | 11.93 | 10.47 | 10.76 | 7,770,845 | -1.09(-9.20%) |
Oct 31, 2008 | 10.49 | 11.98 | 10.45 | 11.85 | 9,826,394 | +1.35(+12.82%) |
Oct 30, 2008 | 10.25 | 10.91 | 10.21 | 10.50 | 6,821,683 | +0.33(+3.23%) |
Oct 29, 2008 | 10.05 | 11.10 | 9.621 | 10.17 | 12,513,850 | +0.15(+1.51%) |
Oct 28, 2008 | 9.904 | 10.09 | 8.971 | 10.02 | 17,874,580 | +0.42(+4.38%) |
Oct 27, 2008 | 9.904 | 10.59 | 9.601 | 9.601 | 9,322,800 | -0.45(-4.51%) |
Oct 24, 2008 | 9.969 | 11.10 | 9.851 | 10.05 | 11,427,026 | -1.03(-9.30%) |
Oct 23, 2008 | 11.73 | 11.73 | 10.34 | 11.09 | 12,416,888 | -0.60(-5.17%) |
Oct 22, 2008 | 11.51 | 12.06 | 11.20 | 11.69 | 12,244,741 | -0.14(-1.22%) |
Oct 21, 2008 | 11.43 | 12.05 | 11.36 | 11.83 | 7,696,298 | +0.24(+2.10%) |
Oct 20, 2008 | 11.19 | 11.64 | 11.03 | 11.59 | 6,659,988 | +0.65(+5.94%) |
Oct 17, 2008 | 10.59 | 11.38 | 10.59 | 10.94 | 10,171,117 | +0.01(+0.12%) |
Oct 16, 2008 | 10.91 | 11.32 | 10.18 | 10.93 | 14,279,927 | +0.07(+0.60%) |
Oct 15, 2008 | 12.11 | 12.14 | 10.55 | 10.86 | 9,648,967 | -1.54(-12.39%) |
Oct 14, 2008 | 13.71 | 13.71 | 11.87 | 12.40 | 7,638,971 | -0.11(-0.84%) |
Oct 13, 2008 | 12.84 | 13.13 | 11.79 | 12.50 | 10,825,296 | +0.43(+3.59%) |
Oct 10, 2008 | 11.78 | 12.64 | 10.89 | 12.07 | 22,197,782 | -0.39(-3.11%) |
Oct 09, 2008 | 14.02 | 14.18 | 12.21 | 12.46 | 15,131,876 | -1.71(-12.05%) |
Oct 08, 2008 | 13.25 | 14.96 | 13.14 | 14.17 | 16,253,626 | -0.21(-1.46%) |
Oct 07, 2008 | 15.76 | 16.32 | 14.36 | 14.38 | 12,891,163 | -1.48(-9.32%) |
Oct 06, 2008 | 14.92 | 16.02 | 14.53 | 15.85 | 14,874,413 | +0.34(+2.20%) |
Oct 03, 2008 | 17.01 | 17.04 | 15.43 | 15.51 | 0 | -1.16(-6.97%) |
Oct 02, 2008 | 17.80 | 17.91 | 16.54 | 16.67 | 12,214,516 | -1.30(-7.23%) |
Oct 01, 2008 | 18.62 | 18.84 | 17.78 | 17.97 | 7,923,349 | -0.95(-5.03%) |
Sep 30, 2008 | 18.64 | 19.12 | 18.17 | 18.93 | 6,565,340 | +0.72(+3.93%) |
Sep 29, 2008 | 18.79 | 19.15 | 17.77 | 18.21 | 11,001,537 | -0.96(-5.00%) |
Sep 26, 2008 | 18.99 | 19.43 | 18.85 | 19.17 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.79 | 20.09 | 19.29 | 19.38 | 9,234,970 | -0.20(-1.01%) |
Sep 24, 2008 | 21.05 | 21.05 | 19.43 | 19.58 | 13,989,296 | -1.20(-5.75%) |
Sep 23, 2008 | 21.19 | 21.85 | 20.62 | 20.77 | 7,709,713 | -0.55(-2.56%) |
Sep 22, 2008 | 22.20 | 22.20 | 20.79 | 21.32 | 9,505,817 | -0.97(-4.33%) |
Sep 19, 2008 | 23.38 | 24.30 | 22.07 | 22.28 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.91 | 22.30 | 20.19 | 22.15 | 14,399,887 | +1.66(+8.11%) |
Sep 17, 2008 | 21.36 | 21.56 | 20.35 | 20.49 | 9,384,934 | -1.30(-5.97%) |
Sep 16, 2008 | 20.52 | 22.14 | 20.12 | 21.79 | 9,347,102 | +0.55(+2.57%) |
Sep 15, 2008 | 21.65 | 22.51 | 21.10 | 21.25 | 10,817,981 | -1.13(-5.05%) |
Sep 12, 2008 | 22.93 | 22.93 | 21.97 | 22.38 | 8,855,540 | -0.96(-4.11%) |
Sep 11, 2008 | 22.47 | 23.43 | 22.36 | 23.33 | 9,220,937 | +0.37(+1.60%) |
Sep 10, 2008 | 22.57 | 23.26 | 22.33 | 22.97 | 7,730,433 | +0.47(+2.10%) |
Sep 09, 2008 | 22.60 | 23.64 | 22.32 | 22.49 | 12,473,711 | -0.19(-0.84%) |
Sep 08, 2008 | 22.11 | 23.01 | 21.71 | 22.68 | 10,300,703 | +1.30(+6.08%) |
Sep 05, 2008 | 20.65 | 21.51 | 20.40 | 21.38 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.46 | 21.51 | 20.66 | 21.01 | 8,951,685 | -0.88(-4.02%) |
Sep 03, 2008 | 20.63 | 22.07 | 20.63 | 21.89 | 9,321,961 | +1.14(+5.47%) |