Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.344 | 9.844 | 9.265 | 9.831 | 810,598 | +0.45(+4.77%) |
Nov 26, 2008 | 8.791 | 9.443 | 8.620 | 9.383 | 1,547,686 | +0.47(+5.24%) |
Nov 25, 2008 | 8.685 | 8.942 | 8.304 | 8.916 | 2,328,605 | +0.51(+6.03%) |
Nov 24, 2008 | 8.185 | 8.587 | 7.941 | 8.409 | 2,423,255 | +0.35(+4.33%) |
Nov 21, 2008 | 7.678 | 8.060 | 7.388 | 8.060 | 2,350,678 | +0.53(+7.09%) |
Nov 20, 2008 | 7.981 | 8.165 | 7.441 | 7.527 | 2,997,992 | -0.56(-6.92%) |
Nov 19, 2008 | 8.626 | 8.659 | 8.086 | 8.086 | 2,124,698 | -0.56(-6.47%) |
Nov 18, 2008 | 8.732 | 8.791 | 8.343 | 8.646 | 1,893,444 | -0.09(-0.98%) |
Nov 17, 2008 | 8.712 | 9.041 | 8.639 | 8.732 | 1,849,932 | -0.07(-0.75%) |
Nov 14, 2008 | 9.219 | 9.285 | 8.764 | 8.797 | 1,700,514 | -0.57(-6.05%) |
Nov 13, 2008 | 8.764 | 9.364 | 8.409 | 9.364 | 1,660,958 | +0.64(+7.32%) |
Nov 12, 2008 | 8.771 | 8.883 | 8.672 | 8.725 | 1,744,987 | -0.22(-2.50%) |
Nov 11, 2008 | 8.975 | 9.225 | 8.567 | 8.949 | 2,003,362 | -0.33(-3.55%) |
Nov 10, 2008 | 10.34 | 10.49 | 9.094 | 9.278 | 2,536,585 | -0.82(-8.15%) |
Nov 07, 2008 | 9.956 | 10.25 | 9.825 | 10.10 | 662,602 | +0.20(+2.06%) |
Nov 06, 2008 | 10.42 | 10.62 | 9.838 | 9.897 | 1,033,128 | -0.57(-5.41%) |
Nov 05, 2008 | 10.57 | 11.04 | 10.41 | 10.46 | 1,398,584 | -0.39(-3.58%) |
Nov 04, 2008 | 10.91 | 11.05 | 10.61 | 10.85 | 2,025,916 | +0.09(+0.86%) |
Nov 03, 2008 | 10.75 | 10.96 | 10.12 | 10.76 | 1,958,298 | -0.32(-2.91%) |
Oct 31, 2008 | 10.60 | 11.30 | 10.50 | 11.08 | 1,205,263 | +0.41(+3.82%) |
Oct 30, 2008 | 10.75 | 10.90 | 10.54 | 10.67 | 1,660,440 | +0.16(+1.50%) |
Oct 29, 2008 | 10.04 | 11.66 | 9.877 | 10.52 | 3,499,211 | +0.48(+4.79%) |
Oct 28, 2008 | 9.989 | 10.24 | 9.798 | 10.04 | 3,104,006 | +0.23(+2.35%) |
Oct 27, 2008 | 10.13 | 10.34 | 9.805 | 9.805 | 2,262,087 | -0.40(-3.87%) |
Oct 24, 2008 | 10.29 | 10.75 | 10.02 | 10.20 | 2,713,431 | -0.84(-7.58%) |
Oct 23, 2008 | 11.38 | 11.52 | 10.46 | 11.04 | 2,786,292 | -0.33(-2.90%) |
Oct 22, 2008 | 11.69 | 11.70 | 10.99 | 11.37 | 2,459,282 | -0.47(-4.00%) |
Oct 21, 2008 | 11.96 | 12.21 | 11.26 | 11.84 | 2,343,443 | +0.26(+2.22%) |
Oct 20, 2008 | 11.57 | 11.71 | 11.27 | 11.58 | 2,627,991 | +0.22(+1.91%) |
Oct 17, 2008 | 11.42 | 11.89 | 11.29 | 11.37 | 2,001,687 | -0.34(-2.92%) |
Oct 16, 2008 | 11.64 | 11.95 | 10.69 | 11.71 | 3,610,391 | +0.11(+0.91%) |
Oct 15, 2008 | 12.91 | 12.91 | 11.09 | 11.60 | 4,043,547 | -1.50(-11.46%) |
Oct 14, 2008 | 13.77 | 14.13 | 12.77 | 13.10 | 2,458,226 | -0.24(-1.83%) |
Oct 13, 2008 | 12.95 | 13.35 | 12.41 | 13.35 | 2,124,167 | +1.15(+9.45%) |
Oct 10, 2008 | 12.06 | 12.63 | 11.30 | 12.20 | 4,103,874 | -0.23(-1.86%) |
Oct 09, 2008 | 13.60 | 13.73 | 12.41 | 12.43 | 2,804,310 | -0.93(-7.00%) |
Oct 08, 2008 | 13.23 | 13.97 | 13.17 | 13.36 | 2,366,744 | -0.20(-1.50%) |
Oct 07, 2008 | 14.22 | 14.70 | 13.43 | 13.56 | 2,201,962 | -0.55(-3.87%) |
Oct 06, 2008 | 14.27 | 14.27 | 13.46 | 14.11 | 3,149,552 | -0.41(-2.81%) |
Oct 03, 2008 | 14.82 | 15.38 | 14.49 | 14.52 | 0 | -0.13(-0.85%) |
Oct 02, 2008 | 15.24 | 15.32 | 14.56 | 14.64 | 1,124,033 | -0.66(-4.34%) |
Oct 01, 2008 | 15.21 | 15.54 | 14.98 | 15.31 | 1,401,128 | +0.05(+0.30%) |
Sep 30, 2008 | 14.97 | 15.28 | 14.51 | 15.26 | 1,446,970 | +0.53(+3.62%) |
Sep 29, 2008 | 15.42 | 15.42 | 14.52 | 14.73 | 2,210,070 | -0.92(-5.89%) |
Sep 26, 2008 | 15.67 | 16.05 | 15.43 | 15.65 | 1,123,786 | -0.30(-1.86%) |
Sep 25, 2008 | 15.61 | 16.13 | 15.61 | 15.95 | 2,758,387 | +0.44(+2.85%) |
Sep 24, 2008 | 15.36 | 15.70 | 14.96 | 15.51 | 1,500,479 | +0.20(+1.33%) |
Sep 23, 2008 | 15.16 | 15.81 | 15.10 | 15.30 | 1,943,899 | +0.11(+0.69%) |
Sep 22, 2008 | 15.39 | 15.82 | 15.14 | 15.20 | 2,684,209 | -0.27(-1.75%) |
Sep 19, 2008 | 15.42 | 17.27 | 14.75 | 15.47 | 0 | +0.76(+5.15%) |
Sep 18, 2008 | 15.05 | 15.29 | 14.09 | 14.71 | 3,770,572 | -0.19(-1.28%) |
Sep 17, 2008 | 16.21 | 16.21 | 14.90 | 14.90 | 2,645,150 | -1.46(-8.90%) |
Sep 16, 2008 | 16.32 | 16.49 | 15.68 | 16.36 | 2,238,005 | -0.18(-1.11%) |
Sep 15, 2008 | 17.05 | 17.29 | 16.46 | 16.54 | 1,480,532 | -0.58(-3.38%) |
Sep 12, 2008 | 16.80 | 17.25 | 16.55 | 17.12 | 1,189,295 | +0.21(+1.25%) |
Sep 11, 2008 | 16.44 | 16.98 | 16.17 | 16.91 | 1,491,453 | +0.22(+1.34%) |
Sep 10, 2008 | 16.67 | 16.84 | 16.19 | 16.69 | 1,783,973 | +0.09(+0.56%) |
Sep 09, 2008 | 16.78 | 17.00 | 16.40 | 16.59 | 2,832,598 | +0.09(+0.52%) |
Sep 08, 2008 | 17.32 | 17.35 | 16.44 | 16.51 | 2,406,751 | -0.47(-2.79%) |
Sep 05, 2008 | 16.63 | 17.13 | 16.46 | 16.98 | 0 | +0.34(+2.02%) |
Sep 04, 2008 | 17.25 | 17.29 | 16.49 | 16.65 | 1,418,953 | -0.73(-4.21%) |
Sep 03, 2008 | 17.05 | 17.77 | 16.97 | 17.38 | 3,124,442 | +0.50(+2.97%) |