Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.42 | 12.50 | 11.25 | 12.37 | 1,272,003 | -0.01(-0.04%) |
Nov 26, 2008 | 11.64 | 12.54 | 11.09 | 12.37 | 3,010,798 | +0.73(+6.28%) |
Nov 25, 2008 | 11.76 | 11.80 | 11.22 | 11.64 | 2,795,411 | +0.25(+2.22%) |
Nov 24, 2008 | 10.63 | 11.71 | 10.63 | 11.39 | 3,225,908 | +0.52(+4.81%) |
Nov 21, 2008 | 10.28 | 10.96 | 9.898 | 10.87 | 3,217,489 | +0.89(+8.87%) |
Nov 20, 2008 | 10.54 | 11.01 | 9.926 | 9.981 | 3,188,742 | -0.81(-7.49%) |
Nov 19, 2008 | 11.77 | 11.91 | 10.68 | 10.79 | 2,358,198 | -1.20(-10.00%) |
Nov 18, 2008 | 11.84 | 12.06 | 11.44 | 11.99 | 1,643,313 | +0.41(+3.51%) |
Nov 17, 2008 | 12.74 | 12.74 | 11.55 | 11.58 | 2,177,772 | -0.88(-7.06%) |
Nov 14, 2008 | 12.37 | 12.92 | 12.10 | 12.46 | 0 | -0.72(-5.47%) |
Nov 13, 2008 | 11.58 | 13.20 | 11.41 | 13.18 | 2,645,932 | +1.63(+14.14%) |
Nov 12, 2008 | 12.83 | 12.83 | 11.46 | 11.55 | 2,313,008 | -1.13(-8.89%) |
Nov 11, 2008 | 12.68 | 13.01 | 12.05 | 12.68 | 2,004,316 | -0.66(-4.95%) |
Nov 10, 2008 | 13.33 | 13.61 | 13.13 | 13.34 | 2,949,887 | +0.78(+6.22%) |
Nov 07, 2008 | 12.79 | 12.79 | 11.93 | 12.55 | 0 | +0.92(+7.94%) |
Nov 06, 2008 | 12.24 | 12.45 | 11.49 | 11.63 | 2,844,698 | -0.74(-5.96%) |
Nov 05, 2008 | 13.80 | 13.96 | 12.25 | 12.37 | 2,876,655 | -1.96(-13.67%) |
Nov 04, 2008 | 13.39 | 14.32 | 12.70 | 14.32 | 3,595,778 | +2.35(+19.66%) |
Nov 03, 2008 | 12.96 | 12.96 | 11.97 | 11.97 | 2,351,262 | -0.62(-4.93%) |
Oct 31, 2008 | 11.85 | 13.47 | 11.60 | 12.59 | 0 | +0.01(+0.04%) |
Oct 30, 2008 | 11.61 | 12.90 | 10.90 | 12.59 | 4,910,390 | +1.85(+17.26%) |
Oct 29, 2008 | 10.92 | 11.27 | 9.579 | 10.73 | 3,084,002 | -0.36(-3.27%) |
Oct 28, 2008 | 9.783 | 11.20 | 9.483 | 11.10 | 2,570,850 | +1.91(+20.84%) |
Oct 27, 2008 | 8.716 | 9.596 | 8.716 | 9.183 | 2,483,046 | +0.36(+4.11%) |
Oct 24, 2008 | 8.908 | 9.348 | 8.298 | 8.820 | 0 | -0.99(-10.09%) |
Oct 23, 2008 | 10.42 | 10.50 | 9.145 | 9.810 | 1,937,724 | -0.46(-4.50%) |
Oct 22, 2008 | 10.45 | 10.86 | 9.766 | 10.27 | 2,040,530 | -0.85(-7.62%) |
Oct 21, 2008 | 11.27 | 11.71 | 11.00 | 11.12 | 1,157,953 | -0.81(-6.82%) |
Oct 20, 2008 | 11.43 | 11.97 | 11.10 | 11.93 | 2,376,690 | +1.51(+14.45%) |
Oct 17, 2008 | 10.03 | 11.20 | 9.629 | 10.43 | 0 | +0.13(+1.28%) |
Oct 16, 2008 | 9.904 | 10.29 | 9.073 | 10.29 | 3,251,429 | +1.00(+10.70%) |
Oct 15, 2008 | 10.45 | 10.55 | 9.095 | 9.299 | 3,214,259 | -1.62(-14.81%) |
Oct 14, 2008 | 12.09 | 12.26 | 10.50 | 10.92 | 4,345,431 | -1.04(-8.74%) |
Oct 13, 2008 | 9.645 | 11.98 | 9.073 | 11.96 | 3,449,631 | +3.57(+42.62%) |
Oct 10, 2008 | 8.149 | 8.787 | 7.138 | 8.386 | 0 | -0.42(-4.75%) |
Oct 09, 2008 | 9.348 | 10.09 | 8.562 | 8.804 | 2,925,064 | -0.37(-4.02%) |
Oct 08, 2008 | 8.117 | 9.717 | 8.067 | 9.172 | 4,104,087 | -0.02(-0.24%) |
Oct 07, 2008 | 10.05 | 10.46 | 9.090 | 9.194 | 2,380,362 | -0.70(-7.11%) |
Oct 06, 2008 | 9.827 | 9.898 | 8.474 | 9.898 | 2,985,859 | -0.97(-8.91%) |
Oct 03, 2008 | 11.55 | 12.05 | 10.74 | 10.87 | 0 | -0.24(-2.18%) |
Oct 02, 2008 | 12.10 | 12.15 | 10.97 | 11.11 | 4,768,362 | -2.35(-17.45%) |
Oct 01, 2008 | 13.65 | 13.88 | 13.20 | 13.46 | 2,572,550 | -0.41(-2.94%) |
Sep 30, 2008 | 12.65 | 14.01 | 12.65 | 13.86 | 1,603,788 | +0.91(+7.00%) |
Sep 29, 2008 | 14.21 | 14.82 | 12.36 | 12.96 | 2,492,290 | -2.07(-13.76%) |
Sep 26, 2008 | 15.21 | 15.47 | 14.67 | 15.02 | 0 | -0.99(-6.18%) |
Sep 25, 2008 | 14.90 | 16.17 | 14.59 | 16.01 | 2,750,754 | +1.07(+7.14%) |
Sep 24, 2008 | 15.27 | 15.65 | 14.85 | 14.95 | 884,097 | -0.08(-0.55%) |
Sep 23, 2008 | 15.57 | 15.84 | 14.85 | 15.03 | 1,490,072 | -0.92(-5.76%) |
Sep 22, 2008 | 16.54 | 16.66 | 15.46 | 15.95 | 3,294,072 | -0.44(-2.68%) |
Sep 19, 2008 | 15.18 | 16.50 | 15.18 | 16.39 | 0 | +2.50(+18.02%) |
Sep 18, 2008 | 14.17 | 14.79 | 11.55 | 13.88 | 4,487,350 | -0.25(-1.79%) |
Sep 17, 2008 | 14.54 | 14.87 | 13.47 | 14.14 | 3,097,148 | -0.92(-6.10%) |
Sep 16, 2008 | 14.57 | 15.22 | 14.03 | 15.06 | 3,918,167 | -0.31(-2.00%) |
Sep 15, 2008 | 15.70 | 17.02 | 15.13 | 15.36 | 3,185,752 | -2.24(-12.74%) |
Sep 12, 2008 | 16.48 | 17.63 | 15.40 | 17.61 | 0 | +1.66(+10.38%) |
Sep 11, 2008 | 15.64 | 16.35 | 14.81 | 15.95 | 1,987,271 | +0.28(+1.79%) |
Sep 10, 2008 | 15.13 | 16.01 | 15.12 | 15.67 | 2,604,941 | +0.44(+2.89%) |
Sep 09, 2008 | 16.44 | 16.44 | 15.20 | 15.23 | 5,247,219 | -1.71(-10.09%) |
Sep 08, 2008 | 18.41 | 18.91 | 16.79 | 16.94 | 3,115,557 | -1.12(-6.21%) |
Sep 05, 2008 | 18.15 | 18.72 | 17.46 | 18.06 | 0 | -0.26(-1.41%) |
Sep 04, 2008 | 19.11 | 19.33 | 18.17 | 18.32 | 2,610,833 | -0.79(-4.14%) |
Sep 03, 2008 | 18.91 | 19.91 | 18.91 | 19.11 | 3,058,476 | -0.29(-1.47%) |