Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.180 | 6.440 | 6.050 | 6.430 | 1,002,870 | +0.16(+2.55%) |
Nov 26, 2008 | 5.240 | 6.270 | 5.100 | 6.270 | 2,157,337 | +1.00(+18.98%) |
Nov 25, 2008 | 5.500 | 5.700 | 5.000 | 5.270 | 2,679,557 | -0.14(-2.59%) |
Nov 24, 2008 | 5.660 | 5.660 | 5.030 | 5.410 | 3,374,338 | +0.10(+1.88%) |
Nov 21, 2008 | 4.900 | 5.430 | 4.490 | 5.310 | 6,621,482 | +1.31(+32.75%) |
Nov 20, 2008 | 7.130 | 7.130 | 3.910 | 4.000 | 8,070,750 | -3.33(-45.43%) |
Nov 19, 2008 | 8.080 | 8.140 | 7.250 | 7.330 | 2,287,000 | -0.80(-9.84%) |
Nov 18, 2008 | 8.250 | 8.390 | 7.600 | 8.130 | 2,481,724 | -0.16(-1.93%) |
Nov 17, 2008 | 8.410 | 8.860 | 8.220 | 8.290 | 1,786,515 | -0.16(-1.89%) |
Nov 14, 2008 | 8.900 | 9.160 | 8.290 | 8.450 | 2,463,279 | -0.67(-7.35%) |
Nov 13, 2008 | 8.310 | 9.140 | 7.440 | 9.120 | 2,700,020 | +0.91(+11.08%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.085 | 8.210 | 1,613,542 | -1.41(-14.66%) |
Nov 11, 2008 | 9.690 | 10.00 | 9.370 | 9.620 | 2,471,987 | -0.32(-3.22%) |
Nov 10, 2008 | 10.32 | 10.71 | 9.650 | 9.940 | 2,518,896 | -0.06(-0.60%) |
Nov 07, 2008 | 9.090 | 10.00 | 9.040 | 10.00 | 2,560,391 | +0.98(+10.86%) |
Nov 06, 2008 | 10.35 | 10.51 | 8.860 | 9.020 | 2,541,406 | -1.46(-13.93%) |
Nov 05, 2008 | 10.28 | 10.98 | 10.14 | 10.48 | 2,568,021 | -0.06(-0.57%) |
Nov 04, 2008 | 10.14 | 10.64 | 10.05 | 10.54 | 2,381,705 | +0.51(+5.08%) |
Nov 03, 2008 | 10.43 | 10.66 | 9.900 | 10.03 | 1,945,881 | -0.53(-5.02%) |
Oct 31, 2008 | 9.710 | 10.97 | 9.710 | 10.56 | 2,588,376 | +0.29(+2.82%) |
Oct 30, 2008 | 9.510 | 10.32 | 9.380 | 10.27 | 2,418,647 | +1.07(+11.63%) |
Oct 29, 2008 | 8.100 | 10.26 | 8.100 | 9.200 | 4,505,963 | +1.21(+15.14%) |
Oct 28, 2008 | 8.360 | 8.550 | 7.430 | 7.990 | 4,194,847 | -0.03(-0.37%) |
Oct 27, 2008 | 8.860 | 8.910 | 7.940 | 8.020 | 1,705,961 | -0.99(-10.99%) |
Oct 24, 2008 | 8.760 | 9.370 | 8.290 | 9.010 | 3,199,892 | -0.54(-5.65%) |
Oct 23, 2008 | 9.870 | 10.12 | 8.820 | 9.550 | 3,396,611 | -0.09(-0.93%) |
Oct 22, 2008 | 10.74 | 10.84 | 9.270 | 9.640 | 2,152,427 | -1.58(-14.08%) |
Oct 21, 2008 | 11.41 | 11.83 | 11.12 | 11.22 | 2,278,138 | -0.52(-4.43%) |
Oct 20, 2008 | 11.42 | 12.04 | 11.11 | 11.74 | 2,710,800 | +0.75(+6.82%) |
Oct 17, 2008 | 11.23 | 12.08 | 10.41 | 10.99 | 3,493,580 | -0.49(-4.27%) |
Oct 16, 2008 | 11.23 | 11.73 | 10.06 | 11.48 | 3,586,186 | +0.45(+4.08%) |
Oct 15, 2008 | 12.82 | 12.82 | 10.84 | 11.03 | 3,107,593 | -2.34(-17.50%) |
Oct 14, 2008 | 13.12 | 14.15 | 12.56 | 13.37 | 5,948,388 | +0.88(+7.05%) |
Oct 13, 2008 | 11.72 | 12.56 | 11.10 | 12.49 | 4,586,533 | +1.69(+15.65%) |
Oct 10, 2008 | 13.43 | 13.95 | 9.850 | 10.80 | 6,114,226 | -3.62(-25.10%) |
Oct 09, 2008 | 16.95 | 17.28 | 14.27 | 14.42 | 2,545,600 | -2.01(-12.23%) |
Oct 08, 2008 | 16.09 | 17.33 | 14.40 | 16.43 | 5,637,046 | -0.19(-1.14%) |
Oct 07, 2008 | 18.96 | 19.53 | 16.59 | 16.62 | 2,550,144 | -2.03(-10.88%) |
Oct 06, 2008 | 19.57 | 19.80 | 16.82 | 18.65 | 3,441,468 | -1.61(-7.95%) |
Oct 03, 2008 | 21.30 | 21.99 | 20.16 | 20.26 | 2,771,342 | -0.59(-2.83%) |
Oct 02, 2008 | 22.80 | 22.85 | 20.62 | 20.85 | 2,777,055 | -2.32(-10.01%) |
Oct 01, 2008 | 23.91 | 23.91 | 22.59 | 23.17 | 1,516,190 | -1.11(-4.57%) |
Sep 30, 2008 | 23.13 | 24.35 | 22.90 | 24.28 | 1,607,210 | +1.46(+6.40%) |
Sep 29, 2008 | 25.08 | 25.16 | 22.13 | 22.82 | 2,898,933 | -3.03(-11.72%) |
Sep 26, 2008 | 25.93 | 26.26 | 25.13 | 25.85 | 0 | -0.85(-3.18%) |
Sep 25, 2008 | 26.84 | 27.00 | 26.00 | 26.70 | 1,361,419 | -0.16(-0.60%) |
Sep 24, 2008 | 26.56 | 27.24 | 26.45 | 26.86 | 2,465,366 | -0.60(-2.18%) |
Sep 23, 2008 | 28.76 | 28.94 | 27.29 | 27.46 | 1,448,428 | -1.17(-4.09%) |
Sep 22, 2008 | 28.67 | 29.43 | 28.59 | 28.63 | 2,630,443 | +0.09(+0.32%) |
Sep 19, 2008 | 28.25 | 29.13 | 26.65 | 28.54 | 0 | +1.38(+5.08%) |
Sep 18, 2008 | 27.49 | 27.89 | 25.97 | 27.16 | 2,461,973 | +0.51(+1.91%) |
Sep 17, 2008 | 27.57 | 27.57 | 25.94 | 26.65 | 2,404,949 | -0.67(-2.45%) |
Sep 16, 2008 | 24.99 | 27.35 | 24.87 | 27.32 | 2,624,536 | +1.13(+4.31%) |
Sep 15, 2008 | 27.16 | 27.59 | 26.12 | 26.19 | 3,003,411 | -2.07(-7.32%) |
Sep 12, 2008 | 27.24 | 28.51 | 27.09 | 28.26 | 3,012,680 | +1.16(+4.28%) |
Sep 11, 2008 | 26.92 | 27.29 | 26.00 | 27.10 | 3,045,338 | -0.10(-0.37%) |
Sep 10, 2008 | 27.32 | 27.75 | 26.50 | 27.20 | 3,071,759 | +0.50(+1.87%) |
Sep 09, 2008 | 28.30 | 28.43 | 26.62 | 26.70 | 4,602,209 | -2.07(-7.19%) |
Sep 08, 2008 | 29.15 | 29.63 | 28.38 | 28.77 | 2,780,183 | +0.18(+0.63%) |
Sep 05, 2008 | 28.85 | 28.85 | 28.02 | 28.59 | 0 | -0.23(-0.80%) |
Sep 04, 2008 | 28.60 | 29.27 | 28.25 | 28.82 | 2,647,157 | +0.22(+0.77%) |
Sep 03, 2008 | 28.81 | 29.52 | 28.15 | 28.60 | 2,683,795 | -0.33(-1.14%) |