Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.91 | 11.39 | 10.67 | 11.17 | 588,257 | +0.16(+1.43%) |
Nov 26, 2008 | 10.12 | 11.16 | 9.469 | 11.02 | 1,563,659 | +0.80(+7.88%) |
Nov 25, 2008 | 10.85 | 10.89 | 9.682 | 10.21 | 1,622,409 | -0.09(-0.84%) |
Nov 24, 2008 | 10.24 | 11.05 | 10.14 | 10.30 | 2,677,588 | +0.75(+7.85%) |
Nov 21, 2008 | 8.167 | 9.587 | 8.096 | 9.548 | 2,940,991 | +2.21(+30.11%) |
Nov 20, 2008 | 7.772 | 8.230 | 7.323 | 7.338 | 1,454,034 | -0.54(-6.91%) |
Nov 19, 2008 | 7.907 | 9.043 | 7.859 | 7.883 | 1,807,313 | +0.02(+0.30%) |
Nov 18, 2008 | 7.812 | 8.120 | 7.670 | 7.859 | 1,315,654 | -0.03(-0.40%) |
Nov 17, 2008 | 7.930 | 8.396 | 7.646 | 7.891 | 1,337,420 | -0.28(-3.47%) |
Nov 14, 2008 | 8.435 | 8.869 | 8.009 | 8.175 | 2,537,060 | -0.26(-3.09%) |
Nov 13, 2008 | 7.567 | 8.435 | 7.047 | 8.435 | 2,940,610 | +0.73(+9.42%) |
Nov 12, 2008 | 8.743 | 8.901 | 7.709 | 7.709 | 1,820,727 | -1.50(-16.28%) |
Nov 11, 2008 | 10.11 | 10.11 | 8.538 | 9.208 | 1,686,972 | -1.11(-10.78%) |
Nov 10, 2008 | 10.73 | 11.25 | 9.958 | 10.32 | 1,902,039 | +0.43(+4.31%) |
Nov 07, 2008 | 9.816 | 10.43 | 9.272 | 9.895 | 1,201,632 | +0.28(+2.87%) |
Nov 06, 2008 | 10.85 | 11.22 | 9.493 | 9.619 | 1,964,243 | -0.93(-8.83%) |
Nov 05, 2008 | 10.95 | 11.23 | 10.32 | 10.55 | 2,049,939 | -0.54(-4.84%) |
Nov 04, 2008 | 9.658 | 11.16 | 9.398 | 11.09 | 2,873,767 | +2.04(+22.49%) |
Nov 03, 2008 | 9.272 | 9.729 | 8.964 | 9.051 | 1,414,313 | -0.11(-1.21%) |
Oct 31, 2008 | 9.390 | 9.619 | 8.853 | 9.161 | 1,357,874 | -0.48(-4.99%) |
Oct 30, 2008 | 9.311 | 9.966 | 8.885 | 9.642 | 2,466,940 | +0.60(+6.63%) |
Oct 29, 2008 | 8.514 | 9.264 | 8.325 | 9.043 | 3,044,212 | +1.19(+15.18%) |
Oct 28, 2008 | 7.812 | 8.041 | 7.181 | 7.851 | 2,641,419 | +0.28(+3.65%) |
Oct 27, 2008 | 8.412 | 8.459 | 7.520 | 7.575 | 2,223,845 | -1.07(-12.33%) |
Oct 24, 2008 | 7.796 | 9.035 | 7.717 | 8.640 | 3,163,787 | +0.27(+3.20%) |
Oct 23, 2008 | 8.222 | 9.145 | 7.993 | 8.372 | 3,026,699 | -0.21(-2.48%) |
Oct 22, 2008 | 9.461 | 9.461 | 8.459 | 8.585 | 2,709,422 | -1.16(-11.90%) |
Oct 21, 2008 | 9.895 | 10.26 | 9.706 | 9.745 | 2,148,866 | -0.60(-5.80%) |
Oct 20, 2008 | 9.642 | 10.38 | 9.587 | 10.34 | 2,637,011 | +0.84(+8.89%) |
Oct 17, 2008 | 9.303 | 10.10 | 8.751 | 9.500 | 2,796,715 | +0.04(+0.42%) |
Oct 16, 2008 | 10.06 | 10.14 | 8.506 | 9.461 | 5,081,316 | -0.81(-7.91%) |
Oct 15, 2008 | 11.45 | 11.55 | 10.21 | 10.27 | 2,524,534 | -1.43(-12.20%) |
Oct 14, 2008 | 12.14 | 12.49 | 11.46 | 11.70 | 2,906,258 | +0.42(+3.71%) |
Oct 13, 2008 | 11.11 | 11.64 | 10.38 | 11.28 | 2,062,267 | +0.62(+5.77%) |
Oct 10, 2008 | 13.41 | 13.72 | 9.627 | 10.67 | 5,482,581 | -2.90(-21.35%) |
Oct 09, 2008 | 14.28 | 14.40 | 13.35 | 13.56 | 3,408,478 | -0.46(-3.26%) |
Oct 08, 2008 | 13.41 | 14.55 | 13.30 | 14.02 | 3,365,901 | +0.54(+3.98%) |
Oct 07, 2008 | 13.90 | 15.13 | 13.34 | 13.49 | 4,431,586 | +0.00(+0.00%) |
Oct 06, 2008 | 14.60 | 15.43 | 12.55 | 13.49 | 3,722,676 | -1.14(-7.77%) |
Oct 03, 2008 | 14.72 | 15.58 | 14.38 | 14.62 | 3,317,031 | +0.03(+0.22%) |
Oct 02, 2008 | 16.81 | 16.81 | 14.53 | 14.59 | 3,842,931 | -2.75(-15.88%) |
Oct 01, 2008 | 17.46 | 18.14 | 17.26 | 17.34 | 3,261,489 | -0.20(-1.12%) |
Sep 30, 2008 | 17.66 | 18.08 | 17.36 | 17.54 | 2,763,132 | -0.47(-2.63%) |
Sep 29, 2008 | 19.09 | 19.60 | 17.67 | 18.01 | 2,397,325 | -1.01(-5.31%) |
Sep 26, 2008 | 19.63 | 19.81 | 18.51 | 19.02 | 2,585,209 | -0.24(-1.23%) |
Sep 25, 2008 | 20.12 | 20.34 | 19.06 | 19.26 | 2,242,793 | -0.84(-4.20%) |
Sep 24, 2008 | 20.48 | 20.82 | 19.89 | 20.11 | 1,534,733 | -0.03(-0.16%) |
Sep 23, 2008 | 20.29 | 20.93 | 19.57 | 20.14 | 2,903,929 | -0.21(-1.01%) |
Sep 22, 2008 | 19.14 | 20.89 | 19.14 | 20.34 | 4,070,679 | +2.10(+11.50%) |
Sep 19, 2008 | 17.50 | 18.76 | 17.37 | 18.24 | 4,322,114 | +1.04(+6.06%) |
Sep 18, 2008 | 18.70 | 18.94 | 16.61 | 17.20 | 4,315,508 | -0.64(-3.58%) |
Sep 17, 2008 | 15.96 | 18.82 | 15.58 | 17.84 | 5,090,205 | +1.96(+12.32%) |
Sep 16, 2008 | 14.75 | 16.01 | 14.50 | 15.88 | 2,936,272 | +0.40(+2.60%) |
Sep 15, 2008 | 16.13 | 16.47 | 15.23 | 15.48 | 2,075,244 | -1.00(-6.08%) |
Sep 12, 2008 | 15.37 | 16.65 | 15.31 | 16.48 | 3,482,797 | +1.48(+9.83%) |
Sep 11, 2008 | 15.06 | 15.58 | 14.31 | 15.01 | 2,744,707 | -0.47(-3.06%) |
Sep 10, 2008 | 15.23 | 15.77 | 14.72 | 15.48 | 2,938,479 | +0.41(+2.72%) |
Sep 09, 2008 | 15.99 | 15.99 | 15.03 | 15.07 | 3,671,712 | -1.33(-8.13%) |
Sep 08, 2008 | 18.18 | 18.54 | 16.37 | 16.40 | 1,869,152 | -1.40(-7.89%) |
Sep 05, 2008 | 18.51 | 18.65 | 17.57 | 17.81 | 1,870,366 | -0.35(-1.91%) |
Sep 04, 2008 | 18.84 | 19.25 | 17.96 | 18.16 | 1,467,297 | -0.46(-2.46%) |
Sep 03, 2008 | 19.66 | 20.00 | 18.30 | 18.61 | 2,182,978 | -1.06(-5.38%) |