Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.30 | 10.46 | 10.13 | 10.43 | 1,240,508 | +0.09(+0.88%) |
Nov 26, 2008 | 9.272 | 10.40 | 9.129 | 10.34 | 4,429,005 | +0.88(+9.35%) |
Nov 25, 2008 | 9.329 | 9.529 | 8.861 | 9.454 | 3,310,016 | +0.52(+5.87%) |
Nov 24, 2008 | 8.137 | 9.186 | 8.029 | 8.930 | 4,321,544 | +0.78(+9.51%) |
Nov 21, 2008 | 7.909 | 8.177 | 7.533 | 8.154 | 5,195,498 | +0.43(+5.61%) |
Nov 20, 2008 | 8.457 | 8.656 | 7.681 | 7.721 | 5,152,183 | -0.80(-9.37%) |
Nov 19, 2008 | 9.409 | 9.489 | 8.491 | 8.519 | 4,541,847 | -0.91(-9.62%) |
Nov 18, 2008 | 9.318 | 9.779 | 9.124 | 9.426 | 3,737,019 | -0.13(-1.31%) |
Nov 17, 2008 | 9.722 | 10.01 | 9.529 | 9.551 | 3,214,581 | -0.35(-3.51%) |
Nov 14, 2008 | 10.29 | 10.63 | 9.894 | 9.899 | 0 | -0.58(-5.55%) |
Nov 13, 2008 | 9.876 | 10.61 | 9.323 | 10.48 | 7,546,563 | +0.50(+5.03%) |
Nov 12, 2008 | 10.24 | 10.38 | 9.856 | 9.979 | 4,835,186 | -0.45(-4.32%) |
Nov 11, 2008 | 10.55 | 10.73 | 10.18 | 10.43 | 3,235,090 | -0.19(-1.77%) |
Nov 10, 2008 | 11.26 | 11.60 | 10.50 | 10.62 | 2,721,578 | -0.55(-4.95%) |
Nov 07, 2008 | 11.72 | 11.84 | 10.87 | 11.17 | 0 | -0.43(-3.73%) |
Nov 06, 2008 | 11.97 | 12.18 | 11.32 | 11.60 | 4,160,225 | -0.35(-2.91%) |
Nov 05, 2008 | 12.85 | 12.86 | 11.90 | 11.95 | 3,689,649 | -1.10(-8.43%) |
Nov 04, 2008 | 12.73 | 13.07 | 12.52 | 13.05 | 2,878,609 | +0.64(+5.14%) |
Nov 03, 2008 | 12.60 | 13.07 | 12.27 | 12.41 | 3,149,071 | -0.23(-1.80%) |
Oct 31, 2008 | 11.75 | 12.75 | 11.68 | 12.64 | 5,035,451 | +0.84(+7.10%) |
Oct 30, 2008 | 11.70 | 12.08 | 11.52 | 11.80 | 3,270,854 | +0.42(+3.71%) |
Oct 29, 2008 | 11.09 | 11.89 | 11.01 | 11.38 | 3,812,081 | +0.15(+1.32%) |
Oct 28, 2008 | 10.61 | 11.23 | 9.734 | 11.23 | 5,176,329 | +0.92(+8.96%) |
Oct 27, 2008 | 10.50 | 11.01 | 10.31 | 10.31 | 2,902,631 | -0.36(-3.37%) |
Oct 24, 2008 | 10.25 | 11.01 | 10.16 | 10.67 | 0 | -0.29(-2.65%) |
Oct 23, 2008 | 11.24 | 11.44 | 10.47 | 10.96 | 4,634,476 | -0.23(-2.09%) |
Oct 22, 2008 | 11.69 | 11.78 | 10.91 | 11.19 | 6,216,884 | -0.78(-6.52%) |
Oct 21, 2008 | 12.15 | 12.61 | 11.91 | 11.97 | 4,135,302 | -0.38(-3.05%) |
Oct 20, 2008 | 12.25 | 12.59 | 12.09 | 12.35 | 4,165,443 | +0.26(+2.12%) |
Oct 17, 2008 | 11.66 | 12.36 | 11.50 | 12.09 | 0 | +0.12(+1.00%) |
Oct 16, 2008 | 11.51 | 11.97 | 11.23 | 11.97 | 5,736,206 | +0.31(+2.69%) |
Oct 15, 2008 | 12.44 | 12.52 | 11.66 | 11.66 | 5,615,504 | -1.04(-8.17%) |
Oct 14, 2008 | 13.81 | 14.12 | 12.37 | 12.70 | 6,173,949 | -0.58(-4.34%) |
Oct 13, 2008 | 12.96 | 13.28 | 12.66 | 13.28 | 3,769,949 | +1.05(+8.63%) |
Oct 10, 2008 | 11.26 | 12.82 | 10.15 | 12.22 | 0 | +0.11(+0.90%) |
Oct 09, 2008 | 13.73 | 13.89 | 12.11 | 12.11 | 8,478,361 | -1.61(-11.76%) |
Oct 08, 2008 | 13.69 | 14.63 | 13.69 | 13.73 | 7,647,312 | -0.74(-5.12%) |
Oct 07, 2008 | 14.75 | 15.05 | 14.24 | 14.47 | 4,789,890 | -0.29(-1.93%) |
Oct 06, 2008 | 14.90 | 15.40 | 14.00 | 14.75 | 6,466,812 | -0.90(-5.76%) |
Oct 03, 2008 | 16.58 | 16.66 | 15.48 | 15.65 | 0 | -0.64(-3.92%) |
Oct 02, 2008 | 16.34 | 16.43 | 15.98 | 16.29 | 4,102,517 | -0.17(-1.01%) |
Oct 01, 2008 | 16.14 | 16.71 | 16.00 | 16.46 | 4,804,559 | +0.13(+0.80%) |
Sep 30, 2008 | 15.86 | 16.51 | 15.23 | 16.33 | 4,995,252 | +0.78(+4.99%) |
Sep 29, 2008 | 16.02 | 16.19 | 15.25 | 15.55 | 5,526,343 | -0.74(-4.52%) |
Sep 26, 2008 | 15.68 | 16.31 | 15.68 | 16.29 | 0 | +0.26(+1.60%) |
Sep 25, 2008 | 16.13 | 16.26 | 15.90 | 16.03 | 3,401,701 | +0.05(+0.29%) |
Sep 24, 2008 | 16.38 | 16.38 | 15.93 | 15.98 | 3,539,103 | -0.30(-1.82%) |
Sep 23, 2008 | 17.04 | 17.40 | 16.20 | 16.28 | 4,589,942 | -0.74(-4.36%) |
Sep 22, 2008 | 17.80 | 17.88 | 16.77 | 17.02 | 3,902,571 | -1.07(-5.90%) |
Sep 19, 2008 | 17.76 | 18.42 | 17.11 | 18.09 | 0 | +1.31(+7.78%) |
Sep 18, 2008 | 16.68 | 16.94 | 15.88 | 16.78 | 9,564,476 | +0.35(+2.12%) |
Sep 17, 2008 | 17.24 | 17.43 | 16.26 | 16.43 | 8,117,146 | -0.61(-3.58%) |
Sep 16, 2008 | 16.74 | 17.11 | 16.55 | 17.04 | 4,772,513 | +0.21(+1.25%) |
Sep 15, 2008 | 16.82 | 17.48 | 16.50 | 16.83 | 4,687,691 | -0.52(-2.99%) |
Sep 12, 2008 | 17.36 | 17.53 | 16.94 | 17.35 | 0 | -0.35(-2.00%) |
Sep 11, 2008 | 17.30 | 17.77 | 17.11 | 17.71 | 5,644,829 | +0.30(+1.74%) |
Sep 10, 2008 | 16.94 | 17.68 | 16.80 | 17.40 | 5,937,773 | +0.57(+3.39%) |
Sep 09, 2008 | 17.67 | 17.85 | 16.83 | 16.83 | 6,334,950 | -0.69(-3.94%) |
Sep 08, 2008 | 17.45 | 17.99 | 16.81 | 17.52 | 8,223,966 | +0.56(+3.29%) |
Sep 05, 2008 | 16.42 | 16.99 | 16.41 | 16.96 | 0 | +0.26(+1.57%) |
Sep 04, 2008 | 16.57 | 16.82 | 16.08 | 16.70 | 8,644,576 | -0.02(-0.14%) |
Sep 03, 2008 | 16.98 | 17.14 | 16.59 | 16.72 | 5,591,565 | -0.26(-1.51%) |