Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.562 | 7.660 | 7.100 | 7.406 | 4,472,206 | -0.18(-2.40%) |
Nov 26, 2008 | 6.357 | 7.628 | 6.357 | 7.589 | 14,465,543 | +1.09(+16.73%) |
Nov 25, 2008 | 6.585 | 6.723 | 6.064 | 6.501 | 20,775,518 | +0.14(+2.25%) |
Nov 24, 2008 | 5.087 | 6.631 | 5.003 | 6.357 | 18,230,712 | +1.27(+24.97%) |
Nov 21, 2008 | 5.654 | 5.758 | 4.306 | 5.087 | 22,269,460 | -0.38(-7.02%) |
Nov 20, 2008 | 5.784 | 6.240 | 5.367 | 5.472 | 19,711,248 | -0.38(-6.46%) |
Nov 19, 2008 | 6.722 | 6.989 | 5.660 | 5.849 | 16,440,591 | -0.91(-13.49%) |
Nov 18, 2008 | 7.048 | 7.321 | 6.279 | 6.761 | 16,793,774 | -0.29(-4.07%) |
Nov 17, 2008 | 7.549 | 7.784 | 7.041 | 7.048 | 7,672,992 | -0.60(-7.84%) |
Nov 14, 2008 | 7.817 | 8.598 | 7.647 | 7.647 | 0 | -0.79(-9.41%) |
Nov 13, 2008 | 8.217 | 8.468 | 7.227 | 8.442 | 16,921,192 | +0.22(+2.69%) |
Nov 12, 2008 | 8.351 | 8.794 | 8.188 | 8.220 | 7,699,629 | -0.44(-5.11%) |
Nov 11, 2008 | 8.996 | 9.074 | 8.364 | 8.663 | 10,349,886 | -0.48(-5.27%) |
Nov 10, 2008 | 10.21 | 10.37 | 9.009 | 9.145 | 7,297,480 | -0.95(-9.42%) |
Nov 07, 2008 | 9.953 | 10.22 | 9.451 | 10.10 | 7,662,037 | +0.18(+1.77%) |
Nov 06, 2008 | 10.38 | 11.07 | 9.784 | 9.920 | 9,436,607 | -0.51(-4.87%) |
Nov 05, 2008 | 10.52 | 11.28 | 10.36 | 10.43 | 8,955,616 | -0.59(-5.38%) |
Nov 04, 2008 | 11.08 | 11.72 | 10.70 | 11.02 | 5,900,261 | +0.35(+3.30%) |
Nov 03, 2008 | 11.72 | 11.84 | 10.38 | 10.67 | 7,834,777 | -1.08(-9.20%) |
Oct 31, 2008 | 10.41 | 11.88 | 10.36 | 11.75 | 9,907,237 | +1.34(+12.82%) |
Oct 30, 2008 | 10.16 | 10.82 | 10.12 | 10.42 | 6,877,805 | +0.33(+3.23%) |
Oct 29, 2008 | 9.966 | 11.01 | 9.543 | 10.09 | 12,616,803 | +0.15(+1.51%) |
Oct 28, 2008 | 9.823 | 10.01 | 8.898 | 9.940 | 18,021,634 | +0.42(+4.38%) |
Oct 27, 2008 | 9.823 | 10.51 | 9.523 | 9.523 | 9,399,499 | -0.45(-4.51%) |
Oct 24, 2008 | 9.888 | 11.01 | 9.771 | 9.973 | 11,521,037 | -1.02(-9.30%) |
Oct 23, 2008 | 11.63 | 11.63 | 10.26 | 11.00 | 12,519,042 | -0.60(-5.17%) |
Oct 22, 2008 | 11.42 | 11.97 | 11.11 | 11.59 | 12,345,480 | -0.14(-1.22%) |
Oct 21, 2008 | 11.33 | 11.95 | 11.26 | 11.74 | 7,759,616 | +0.24(+2.10%) |
Oct 20, 2008 | 11.10 | 11.54 | 10.94 | 11.50 | 6,714,780 | +0.64(+5.94%) |
Oct 17, 2008 | 10.51 | 11.29 | 10.51 | 10.85 | 10,254,795 | +0.01(+0.12%) |
Oct 16, 2008 | 10.83 | 11.23 | 10.10 | 10.84 | 14,397,409 | +0.07(+0.60%) |
Oct 15, 2008 | 12.01 | 12.04 | 10.47 | 10.77 | 9,728,350 | -1.52(-12.39%) |
Oct 14, 2008 | 13.59 | 13.59 | 11.77 | 12.30 | 7,701,817 | -0.10(-0.84%) |
Oct 13, 2008 | 12.73 | 13.03 | 11.69 | 12.40 | 10,914,357 | +0.43(+3.59%) |
Oct 10, 2008 | 11.69 | 12.54 | 10.80 | 11.97 | 22,380,406 | -0.38(-3.11%) |
Oct 09, 2008 | 13.91 | 14.06 | 12.11 | 12.36 | 15,256,367 | -1.69(-12.05%) |
Oct 08, 2008 | 13.14 | 14.84 | 13.03 | 14.05 | 16,387,346 | -0.21(-1.46%) |
Oct 07, 2008 | 15.63 | 16.19 | 14.24 | 14.26 | 12,997,219 | -1.47(-9.32%) |
Oct 06, 2008 | 14.80 | 15.89 | 14.41 | 15.72 | 14,996,786 | +0.34(+2.20%) |
Oct 03, 2008 | 16.87 | 16.90 | 15.31 | 15.39 | 0 | -1.15(-6.97%) |
Oct 02, 2008 | 17.65 | 17.76 | 16.41 | 16.54 | 12,315,006 | -1.29(-7.23%) |
Oct 01, 2008 | 18.47 | 18.69 | 17.63 | 17.83 | 7,988,535 | -0.94(-5.03%) |
Sep 30, 2008 | 18.49 | 18.96 | 18.02 | 18.77 | 6,619,353 | +0.71(+3.93%) |
Sep 29, 2008 | 18.64 | 18.99 | 17.63 | 18.06 | 11,092,048 | -0.95(-5.00%) |
Sep 26, 2008 | 18.84 | 19.27 | 18.69 | 19.01 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.63 | 19.93 | 19.14 | 19.22 | 9,310,947 | -0.20(-1.01%) |
Sep 24, 2008 | 20.88 | 20.88 | 19.27 | 19.42 | 14,104,387 | -1.19(-5.75%) |
Sep 23, 2008 | 21.01 | 21.67 | 20.45 | 20.60 | 7,773,141 | -0.54(-2.56%) |
Sep 22, 2008 | 22.02 | 22.02 | 20.62 | 21.14 | 9,584,022 | -0.96(-4.33%) |
Sep 19, 2008 | 23.19 | 24.10 | 21.89 | 22.10 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.74 | 22.11 | 20.02 | 21.97 | 14,518,356 | +1.65(+8.11%) |
Sep 17, 2008 | 21.19 | 21.38 | 20.19 | 20.32 | 9,462,145 | -1.29(-5.97%) |
Sep 16, 2008 | 20.35 | 21.96 | 19.95 | 21.61 | 9,424,001 | +0.54(+2.57%) |
Sep 15, 2008 | 21.47 | 22.32 | 20.93 | 21.07 | 10,906,982 | -1.12(-5.05%) |
Sep 12, 2008 | 22.75 | 22.75 | 21.80 | 22.19 | 8,928,395 | -0.95(-4.11%) |
Sep 11, 2008 | 22.29 | 23.23 | 22.17 | 23.14 | 9,296,799 | +0.36(+1.60%) |
Sep 10, 2008 | 22.38 | 23.07 | 22.15 | 22.78 | 7,794,032 | +0.47(+2.10%) |
Sep 09, 2008 | 22.41 | 23.44 | 22.13 | 22.31 | 12,576,333 | -0.19(-0.84%) |
Sep 08, 2008 | 21.93 | 22.82 | 21.53 | 22.50 | 10,385,447 | +1.29(+6.08%) |
Sep 05, 2008 | 20.49 | 21.33 | 20.24 | 21.21 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.28 | 21.33 | 20.49 | 20.84 | 9,025,331 | -0.87(-4.02%) |
Sep 03, 2008 | 20.46 | 21.89 | 20.46 | 21.71 | 9,398,653 | +1.13(+5.47%) |