Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.498 | 8.879 | 8.410 | 8.850 | 632,662 | +0.07(+0.78%) |
Nov 26, 2008 | 7.647 | 8.791 | 7.579 | 8.782 | 2,087,044 | +1.01(+12.96%) |
Nov 25, 2008 | 8.165 | 8.165 | 7.588 | 7.774 | 2,273,296 | -0.22(-2.81%) |
Nov 24, 2008 | 7.823 | 8.136 | 7.403 | 7.999 | 2,683,187 | +0.37(+4.87%) |
Nov 21, 2008 | 7.139 | 7.813 | 6.982 | 7.628 | 2,706,271 | -0.32(-4.06%) |
Nov 20, 2008 | 9.036 | 9.134 | 7.725 | 7.950 | 2,504,521 | -1.11(-12.30%) |
Nov 19, 2008 | 10.05 | 10.14 | 9.006 | 9.065 | 1,207,006 | -1.15(-11.29%) |
Nov 18, 2008 | 10.99 | 10.99 | 9.818 | 10.22 | 1,281,920 | -0.57(-5.26%) |
Nov 17, 2008 | 11.35 | 11.39 | 10.76 | 10.79 | 757,595 | -0.43(-3.84%) |
Nov 14, 2008 | 11.45 | 11.85 | 11.12 | 11.22 | 1,412,335 | -0.28(-2.47%) |
Nov 13, 2008 | 11.25 | 11.52 | 10.13 | 11.50 | 1,566,969 | +0.16(+1.38%) |
Nov 12, 2008 | 12.48 | 12.48 | 11.31 | 11.34 | 879,836 | -1.13(-9.09%) |
Nov 11, 2008 | 13.05 | 13.48 | 12.27 | 12.48 | 892,083 | -0.78(-5.90%) |
Nov 10, 2008 | 14.20 | 14.40 | 13.10 | 13.26 | 825,158 | -0.37(-2.73%) |
Nov 07, 2008 | 14.24 | 14.54 | 13.18 | 13.63 | 976,437 | -0.03(-0.21%) |
Nov 06, 2008 | 14.60 | 15.04 | 13.63 | 13.66 | 1,190,801 | -1.03(-6.99%) |
Nov 05, 2008 | 15.24 | 15.66 | 14.62 | 14.69 | 1,483,041 | -1.02(-6.48%) |
Nov 04, 2008 | 16.18 | 16.18 | 14.73 | 15.71 | 2,222,139 | +0.02(+0.12%) |
Nov 03, 2008 | 15.90 | 16.32 | 15.51 | 15.69 | 1,235,953 | -0.09(-0.56%) |
Oct 31, 2008 | 15.30 | 16.20 | 14.78 | 15.77 | 1,680,455 | +0.55(+3.60%) |
Oct 30, 2008 | 15.41 | 15.65 | 14.47 | 15.23 | 2,455,622 | +0.60(+4.08%) |
Oct 29, 2008 | 14.47 | 15.84 | 14.19 | 14.63 | 2,711,616 | +0.74(+5.35%) |
Oct 28, 2008 | 14.30 | 15.13 | 13.14 | 13.89 | 3,088,363 | +0.77(+5.89%) |
Oct 27, 2008 | 13.81 | 14.18 | 13.11 | 13.11 | 1,363,425 | -0.94(-6.68%) |
Oct 24, 2008 | 12.84 | 14.33 | 12.70 | 14.05 | 1,547,192 | +0.07(+0.49%) |
Oct 23, 2008 | 13.21 | 14.47 | 12.51 | 13.98 | 1,855,114 | +0.77(+5.85%) |
Oct 22, 2008 | 13.94 | 14.15 | 12.70 | 13.21 | 1,827,662 | -1.08(-7.53%) |
Oct 21, 2008 | 13.93 | 14.67 | 13.53 | 14.29 | 1,555,890 | +0.36(+2.60%) |
Oct 20, 2008 | 13.34 | 13.93 | 13.02 | 13.93 | 982,735 | +0.88(+6.75%) |
Oct 17, 2008 | 12.74 | 13.62 | 12.30 | 13.05 | 1,223,032 | -0.08(-0.60%) |
Oct 16, 2008 | 11.55 | 13.20 | 11.35 | 13.12 | 1,987,994 | +1.64(+14.31%) |
Oct 15, 2008 | 12.19 | 12.22 | 11.46 | 11.48 | 1,750,416 | -0.75(-6.16%) |
Oct 14, 2008 | 13.38 | 13.69 | 12.06 | 12.23 | 1,813,286 | -0.43(-3.40%) |
Oct 13, 2008 | 11.93 | 12.79 | 11.73 | 12.66 | 1,516,602 | +1.36(+12.02%) |
Oct 10, 2008 | 10.93 | 11.66 | 10.15 | 11.30 | 2,433,852 | -0.51(-4.30%) |
Oct 09, 2008 | 12.68 | 13.02 | 11.47 | 11.81 | 2,387,089 | -0.78(-6.21%) |
Oct 08, 2008 | 12.89 | 13.00 | 12.22 | 12.60 | 3,290,780 | -0.32(-2.50%) |
Oct 07, 2008 | 13.65 | 13.80 | 12.64 | 12.92 | 1,818,826 | -0.54(-4.00%) |
Oct 06, 2008 | 13.58 | 14.01 | 12.48 | 13.46 | 1,353,062 | -0.56(-3.98%) |
Oct 03, 2008 | 14.35 | 14.42 | 14.01 | 14.01 | 2,554,596 | +0.05(+0.35%) |
Oct 02, 2008 | 15.71 | 15.72 | 13.96 | 13.96 | 1,825,782 | -1.90(-11.96%) |
Oct 01, 2008 | 15.73 | 16.11 | 15.15 | 15.86 | 1,918,338 | +0.15(+0.93%) |
Sep 30, 2008 | 15.07 | 15.71 | 14.82 | 15.71 | 1,780,809 | +1.04(+7.06%) |
Sep 29, 2008 | 15.74 | 16.13 | 14.53 | 14.68 | 2,046,770 | -1.23(-7.74%) |
Sep 26, 2008 | 16.27 | 16.33 | 15.25 | 15.91 | 0 | -0.77(-4.63%) |
Sep 25, 2008 | 16.39 | 16.82 | 16.32 | 16.68 | 428,481 | +0.55(+3.39%) |
Sep 24, 2008 | 16.72 | 16.72 | 16.03 | 16.14 | 1,019,653 | -0.33(-2.02%) |
Sep 23, 2008 | 16.75 | 17.11 | 16.46 | 16.47 | 1,698,996 | -0.45(-2.66%) |
Sep 22, 2008 | 18.38 | 18.38 | 16.35 | 16.92 | 1,739,892 | -1.27(-6.99%) |
Sep 19, 2008 | 16.83 | 18.62 | 16.15 | 18.19 | 0 | +2.46(+15.67%) |
Sep 18, 2008 | 17.92 | 18.09 | 9.779 | 15.72 | 2,974,821 | -2.10(-11.79%) |
Sep 17, 2008 | 18.97 | 19.29 | 17.67 | 17.83 | 2,568,191 | -1.74(-8.90%) |
Sep 16, 2008 | 19.45 | 19.82 | 19.05 | 19.57 | 1,413,923 | -0.15(-0.74%) |
Sep 15, 2008 | 20.06 | 20.51 | 19.47 | 19.71 | 775,438 | -1.12(-5.40%) |
Sep 12, 2008 | 19.45 | 21.02 | 19.45 | 20.84 | 1,183,204 | +1.04(+5.23%) |
Sep 11, 2008 | 19.59 | 19.95 | 19.01 | 19.80 | 1,787,602 | +0.03(+0.15%) |
Sep 10, 2008 | 19.85 | 19.95 | 19.32 | 19.77 | 1,464,300 | +0.07(+0.35%) |
Sep 09, 2008 | 20.39 | 20.83 | 19.52 | 19.70 | 1,467,035 | -0.81(-3.96%) |
Sep 08, 2008 | 20.95 | 21.36 | 18.83 | 20.52 | 3,528,269 | -0.58(-2.74%) |
Sep 05, 2008 | 20.83 | 21.42 | 20.67 | 21.09 | 0 | +0.16(+0.75%) |
Sep 04, 2008 | 21.83 | 21.88 | 20.89 | 20.94 | 1,168,589 | -1.24(-5.60%) |
Sep 03, 2008 | 22.53 | 22.81 | 21.79 | 22.18 | 860,853 | -0.33(-1.48%) |