Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.79 | 11.27 | 10.55 | 11.05 | 594,934 | +0.16(+1.43%) |
Nov 26, 2008 | 10.00 | 11.03 | 9.363 | 10.89 | 1,581,408 | +0.80(+7.88%) |
Nov 25, 2008 | 10.73 | 10.77 | 9.573 | 10.10 | 1,640,825 | -0.09(-0.84%) |
Nov 24, 2008 | 10.13 | 10.92 | 10.03 | 10.18 | 2,707,981 | +0.74(+7.85%) |
Nov 21, 2008 | 8.075 | 9.480 | 8.005 | 9.441 | 2,974,374 | +2.18(+30.11%) |
Nov 20, 2008 | 7.685 | 8.138 | 7.240 | 7.256 | 1,470,539 | -0.54(-6.91%) |
Nov 19, 2008 | 7.818 | 8.941 | 7.771 | 7.794 | 1,827,828 | +0.02(+0.30%) |
Nov 18, 2008 | 7.724 | 8.028 | 7.584 | 7.771 | 1,330,588 | -0.03(-0.40%) |
Nov 17, 2008 | 7.841 | 8.302 | 7.560 | 7.802 | 1,352,601 | -0.28(-3.47%) |
Nov 14, 2008 | 8.341 | 8.770 | 7.919 | 8.083 | 2,565,858 | -0.26(-3.09%) |
Nov 13, 2008 | 7.482 | 8.341 | 6.968 | 8.341 | 2,973,988 | +0.72(+9.42%) |
Nov 12, 2008 | 8.645 | 8.801 | 7.623 | 7.623 | 1,841,393 | -1.48(-16.28%) |
Nov 11, 2008 | 9.995 | 9.995 | 8.442 | 9.105 | 1,706,121 | -1.10(-10.78%) |
Nov 10, 2008 | 10.61 | 11.13 | 9.846 | 10.21 | 1,923,628 | +0.42(+4.31%) |
Nov 07, 2008 | 9.706 | 10.31 | 9.168 | 9.784 | 1,215,271 | +0.27(+2.87%) |
Nov 06, 2008 | 10.73 | 11.09 | 9.386 | 9.511 | 1,986,539 | -0.92(-8.83%) |
Nov 05, 2008 | 10.83 | 11.10 | 10.21 | 10.43 | 2,073,207 | -0.53(-4.84%) |
Nov 04, 2008 | 9.550 | 11.03 | 9.292 | 10.96 | 2,906,386 | +2.01(+22.49%) |
Nov 03, 2008 | 9.168 | 9.620 | 8.863 | 8.949 | 1,430,366 | -0.11(-1.21%) |
Oct 31, 2008 | 9.285 | 9.511 | 8.754 | 9.058 | 1,373,287 | -0.48(-4.99%) |
Oct 30, 2008 | 9.207 | 9.854 | 8.785 | 9.534 | 2,494,941 | +0.59(+6.63%) |
Oct 29, 2008 | 8.419 | 9.160 | 8.231 | 8.941 | 3,078,766 | +1.18(+15.18%) |
Oct 28, 2008 | 7.724 | 7.950 | 7.100 | 7.763 | 2,671,401 | +0.27(+3.65%) |
Oct 27, 2008 | 8.317 | 8.364 | 7.435 | 7.490 | 2,249,088 | -1.05(-12.33%) |
Oct 24, 2008 | 7.709 | 8.933 | 7.631 | 8.543 | 3,199,698 | +0.27(+3.20%) |
Oct 23, 2008 | 8.130 | 9.043 | 7.904 | 8.278 | 3,061,055 | -0.21(-2.48%) |
Oct 22, 2008 | 9.355 | 9.355 | 8.364 | 8.489 | 2,740,176 | -1.15(-11.90%) |
Oct 21, 2008 | 9.784 | 10.14 | 9.597 | 9.636 | 2,173,258 | -0.59(-5.80%) |
Oct 20, 2008 | 9.534 | 10.26 | 9.480 | 10.23 | 2,666,944 | +0.83(+8.89%) |
Oct 17, 2008 | 9.199 | 9.987 | 8.653 | 9.394 | 2,828,460 | +0.04(+0.42%) |
Oct 16, 2008 | 9.948 | 10.03 | 8.411 | 9.355 | 5,138,993 | -0.80(-7.91%) |
Oct 15, 2008 | 11.32 | 11.42 | 10.10 | 10.16 | 2,553,189 | -1.41(-12.21%) |
Oct 14, 2008 | 12.00 | 12.35 | 11.33 | 11.57 | 2,939,246 | +0.41(+3.71%) |
Oct 13, 2008 | 10.99 | 11.51 | 10.27 | 11.16 | 2,085,675 | +0.61(+5.77%) |
Oct 10, 2008 | 13.26 | 13.57 | 9.519 | 10.55 | 5,544,812 | -2.86(-21.35%) |
Oct 09, 2008 | 14.12 | 14.24 | 13.20 | 13.41 | 3,447,167 | -0.45(-3.26%) |
Oct 08, 2008 | 13.26 | 14.39 | 13.15 | 13.86 | 3,404,107 | +0.53(+3.98%) |
Oct 07, 2008 | 13.74 | 14.96 | 13.19 | 13.33 | 4,481,888 | +0.00(+0.00%) |
Oct 06, 2008 | 14.43 | 15.25 | 12.41 | 13.33 | 3,764,931 | -1.12(-7.77%) |
Oct 03, 2008 | 14.55 | 15.41 | 14.22 | 14.46 | 3,354,682 | +0.03(+0.22%) |
Oct 02, 2008 | 16.62 | 16.62 | 14.37 | 14.43 | 3,886,551 | -2.72(-15.88%) |
Oct 01, 2008 | 17.27 | 17.94 | 17.07 | 17.15 | 3,298,509 | -0.20(-1.12%) |
Sep 30, 2008 | 17.46 | 17.87 | 17.16 | 17.34 | 2,794,495 | -0.47(-2.63%) |
Sep 29, 2008 | 18.87 | 19.38 | 17.47 | 17.81 | 2,424,536 | -1.00(-5.31%) |
Sep 26, 2008 | 19.41 | 19.58 | 18.30 | 18.81 | 2,614,553 | -0.23(-1.23%) |
Sep 25, 2008 | 19.90 | 20.11 | 18.84 | 19.05 | 2,268,250 | -0.83(-4.20%) |
Sep 24, 2008 | 20.25 | 20.59 | 19.67 | 19.88 | 1,552,153 | -0.03(-0.16%) |
Sep 23, 2008 | 20.07 | 20.70 | 19.35 | 19.91 | 2,936,890 | -0.20(-1.01%) |
Sep 22, 2008 | 18.92 | 20.65 | 18.92 | 20.11 | 4,116,884 | +2.08(+11.51%) |
Sep 19, 2008 | 17.31 | 18.55 | 17.17 | 18.04 | 4,371,173 | +1.03(+6.06%) |
Sep 18, 2008 | 18.49 | 18.73 | 16.42 | 17.01 | 4,364,493 | -0.63(-3.58%) |
Sep 17, 2008 | 15.78 | 18.61 | 15.40 | 17.64 | 5,147,983 | +1.93(+12.32%) |
Sep 16, 2008 | 14.58 | 15.83 | 14.34 | 15.71 | 2,969,601 | +0.40(+2.60%) |
Sep 15, 2008 | 15.95 | 16.28 | 15.06 | 15.31 | 2,098,800 | -0.99(-6.08%) |
Sep 12, 2008 | 15.20 | 16.46 | 15.14 | 16.30 | 3,522,329 | +1.46(+9.83%) |
Sep 11, 2008 | 14.89 | 15.41 | 14.15 | 14.84 | 2,775,862 | -0.47(-3.06%) |
Sep 10, 2008 | 15.06 | 15.59 | 14.56 | 15.31 | 2,971,833 | +0.41(+2.72%) |
Sep 09, 2008 | 15.81 | 15.81 | 14.86 | 14.90 | 3,713,389 | -1.32(-8.13%) |
Sep 08, 2008 | 17.98 | 18.33 | 16.19 | 16.22 | 1,890,368 | -1.39(-7.89%) |
Sep 05, 2008 | 18.30 | 18.44 | 17.38 | 17.61 | 1,891,596 | -0.34(-1.91%) |
Sep 04, 2008 | 18.62 | 19.03 | 17.76 | 17.95 | 1,483,952 | -0.45(-2.46%) |
Sep 03, 2008 | 19.44 | 19.77 | 18.09 | 18.41 | 2,207,757 | -1.05(-5.38%) |