Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.700 | 9.921 | 9.475 | 9.900 | 648,806 | +0.16(+1.64%) |
Nov 26, 2008 | 8.718 | 9.769 | 8.718 | 9.740 | 1,187,406 | +0.78(+8.74%) |
Nov 25, 2008 | 8.380 | 9.102 | 8.311 | 8.957 | 1,600,908 | +0.71(+8.62%) |
Nov 24, 2008 | 7.833 | 8.435 | 7.401 | 8.246 | 1,737,178 | +0.45(+5.72%) |
Nov 21, 2008 | 7.499 | 7.844 | 7.064 | 7.800 | 1,783,829 | +0.48(+6.49%) |
Nov 20, 2008 | 8.090 | 8.181 | 7.249 | 7.325 | 1,669,224 | -0.88(-10.78%) |
Nov 19, 2008 | 8.917 | 9.091 | 8.192 | 8.210 | 3,157,518 | -0.67(-7.59%) |
Nov 18, 2008 | 8.866 | 9.189 | 8.656 | 8.884 | 1,424,520 | +0.02(+0.25%) |
Nov 17, 2008 | 8.993 | 9.403 | 8.848 | 8.863 | 1,474,710 | -0.21(-2.28%) |
Nov 14, 2008 | 9.475 | 9.773 | 9.019 | 9.069 | 0 | -0.36(-3.77%) |
Nov 13, 2008 | 9.479 | 9.805 | 9.077 | 9.425 | 3,052,633 | +0.22(+2.44%) |
Nov 12, 2008 | 10.93 | 10.93 | 8.986 | 9.200 | 3,704,049 | -2.02(-18.00%) |
Nov 11, 2008 | 11.69 | 11.69 | 10.88 | 11.22 | 1,176,483 | -0.54(-4.62%) |
Nov 10, 2008 | 12.09 | 12.24 | 11.34 | 11.76 | 992,788 | -0.03(-0.22%) |
Nov 07, 2008 | 11.71 | 11.83 | 11.38 | 11.79 | 0 | +0.21(+1.82%) |
Nov 06, 2008 | 11.75 | 11.94 | 11.58 | 11.58 | 1,013,740 | -0.08(-0.68%) |
Nov 05, 2008 | 11.92 | 12.19 | 11.58 | 11.66 | 811,599 | -0.38(-3.16%) |
Nov 04, 2008 | 12.10 | 12.35 | 11.65 | 12.04 | 575,897 | +0.20(+1.68%) |
Nov 03, 2008 | 12.13 | 12.57 | 11.68 | 11.84 | 564,789 | -0.37(-3.03%) |
Oct 31, 2008 | 11.60 | 12.29 | 11.38 | 12.21 | 0 | +0.48(+4.11%) |
Oct 30, 2008 | 11.61 | 11.77 | 11.37 | 11.73 | 910,910 | +0.43(+3.79%) |
Oct 29, 2008 | 10.93 | 11.81 | 10.64 | 11.30 | 1,560,351 | +0.37(+3.42%) |
Oct 28, 2008 | 9.562 | 10.93 | 9.465 | 10.93 | 1,728,044 | +1.54(+16.47%) |
Oct 27, 2008 | 9.537 | 9.863 | 9.280 | 9.381 | 822,384 | -0.29(-3.00%) |
Oct 24, 2008 | 9.693 | 10.24 | 8.707 | 9.671 | 0 | -0.22(-2.20%) |
Oct 23, 2008 | 10.17 | 10.32 | 9.258 | 9.889 | 2,006,898 | -0.24(-2.33%) |
Oct 22, 2008 | 10.88 | 10.88 | 9.925 | 10.12 | 2,915,198 | -0.77(-7.03%) |
Oct 21, 2008 | 10.62 | 11.24 | 10.62 | 10.89 | 1,492,028 | -0.04(-0.37%) |
Oct 20, 2008 | 11.11 | 11.16 | 10.76 | 10.93 | 2,568,288 | -0.05(-0.50%) |
Oct 17, 2008 | 11.11 | 11.59 | 10.92 | 10.98 | 0 | -0.53(-4.63%) |
Oct 16, 2008 | 10.99 | 11.54 | 10.72 | 11.52 | 2,762,807 | +0.65(+6.01%) |
Oct 15, 2008 | 12.23 | 12.33 | 10.81 | 10.86 | 3,877,015 | -1.71(-13.61%) |
Oct 14, 2008 | 13.96 | 13.96 | 12.44 | 12.58 | 4,411,089 | -0.18(-1.39%) |
Oct 13, 2008 | 13.22 | 14.07 | 12.64 | 12.75 | 2,410,621 | +0.02(+0.17%) |
Oct 10, 2008 | 12.06 | 13.77 | 12.06 | 12.73 | 0 | -0.38(-2.88%) |
Oct 09, 2008 | 13.80 | 13.92 | 13.03 | 13.11 | 2,588,559 | -0.60(-4.36%) |
Oct 08, 2008 | 13.43 | 15.57 | 13.43 | 13.71 | 1,954,326 | +0.03(+0.24%) |
Oct 07, 2008 | 13.81 | 14.11 | 13.18 | 13.67 | 2,191,854 | +0.08(+0.59%) |
Oct 06, 2008 | 14.03 | 14.17 | 13.00 | 13.59 | 3,128,375 | -0.78(-5.40%) |
Oct 03, 2008 | 15.97 | 16.01 | 14.20 | 14.37 | 0 | -1.29(-8.26%) |
Oct 02, 2008 | 16.65 | 16.76 | 15.47 | 15.67 | 1,081,744 | -1.17(-6.96%) |
Oct 01, 2008 | 16.69 | 16.94 | 16.35 | 16.84 | 1,289,591 | +0.34(+2.07%) |
Sep 30, 2008 | 17.12 | 17.13 | 16.39 | 16.50 | 1,468,830 | -0.22(-1.32%) |
Sep 29, 2008 | 17.54 | 17.54 | 16.61 | 16.72 | 1,520,961 | -0.51(-2.95%) |
Sep 26, 2008 | 16.97 | 17.57 | 16.79 | 17.22 | 1,369,665 | +0.00(+0.02%) |
Sep 25, 2008 | 17.96 | 17.96 | 17.10 | 17.22 | 1,216,287 | -0.10(-0.59%) |
Sep 24, 2008 | 17.70 | 18.03 | 17.25 | 17.32 | 877,962 | -0.42(-2.35%) |
Sep 23, 2008 | 17.57 | 18.13 | 17.37 | 17.74 | 1,004,836 | +0.17(+0.95%) |
Sep 22, 2008 | 18.86 | 19.00 | 17.47 | 17.57 | 1,243,139 | -1.46(-7.68%) |
Sep 19, 2008 | 18.49 | 19.68 | 18.49 | 19.03 | 0 | +1.14(+6.38%) |
Sep 18, 2008 | 17.92 | 18.48 | 17.44 | 17.89 | 3,859,415 | +0.58(+3.33%) |
Sep 17, 2008 | 17.08 | 17.76 | 16.78 | 17.32 | 2,053,825 | -0.01(-0.08%) |
Sep 16, 2008 | 17.13 | 17.62 | 17.01 | 17.33 | 2,563,941 | +0.11(+0.61%) |
Sep 15, 2008 | 16.70 | 17.83 | 16.00 | 17.22 | 1,122,235 | -0.16(-0.90%) |
Sep 12, 2008 | 17.22 | 17.39 | 16.88 | 17.38 | 0 | +0.04(+0.23%) |
Sep 11, 2008 | 16.89 | 17.46 | 16.66 | 17.34 | 1,243,503 | +0.13(+0.74%) |
Sep 10, 2008 | 17.05 | 17.64 | 17.05 | 17.21 | 1,228,479 | +0.27(+1.58%) |
Sep 09, 2008 | 17.51 | 17.78 | 16.93 | 16.95 | 1,677,133 | -0.70(-3.95%) |
Sep 08, 2008 | 17.68 | 17.68 | 17.22 | 17.64 | 1,094,212 | +0.45(+2.64%) |
Sep 05, 2008 | 16.61 | 17.34 | 16.48 | 17.19 | 0 | +0.46(+2.73%) |
Sep 04, 2008 | 17.50 | 17.63 | 16.55 | 16.73 | 983,933 | -0.98(-5.55%) |
Sep 03, 2008 | 17.27 | 17.84 | 17.09 | 17.71 | 1,785,881 | +0.70(+4.11%) |