Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.569 | 6.569 | 6.049 | 6.119 | 786,717 | -0.37(-5.66%) |
Nov 26, 2008 | 5.814 | 6.575 | 5.475 | 6.486 | 2,989,175 | +0.55(+9.21%) |
Nov 25, 2008 | 5.558 | 6.008 | 5.330 | 5.939 | 2,509,607 | +0.51(+9.44%) |
Nov 24, 2008 | 5.703 | 5.710 | 4.741 | 5.427 | 3,215,790 | -0.15(-2.73%) |
Nov 21, 2008 | 5.814 | 6.229 | 5.060 | 5.579 | 3,977,483 | +0.01(+0.12%) |
Nov 20, 2008 | 5.953 | 6.223 | 5.074 | 5.572 | 4,873,366 | -0.35(-5.85%) |
Nov 19, 2008 | 7.171 | 7.171 | 5.890 | 5.918 | 3,516,735 | -1.16(-16.34%) |
Nov 18, 2008 | 7.468 | 7.593 | 6.818 | 7.074 | 2,097,109 | -0.11(-1.54%) |
Nov 17, 2008 | 7.392 | 7.406 | 6.922 | 7.185 | 1,839,954 | -0.15(-1.98%) |
Nov 14, 2008 | 7.918 | 7.932 | 7.282 | 7.330 | 2,286,254 | -0.66(-8.23%) |
Nov 13, 2008 | 7.551 | 8.396 | 7.129 | 7.988 | 4,895,547 | +0.37(+4.91%) |
Nov 12, 2008 | 8.652 | 8.804 | 7.115 | 7.614 | 8,701,311 | -2.03(-21.03%) |
Nov 11, 2008 | 9.856 | 10.23 | 9.351 | 9.642 | 1,743,901 | -0.31(-3.13%) |
Nov 10, 2008 | 10.73 | 10.74 | 9.759 | 9.953 | 1,424,067 | -0.03(-0.35%) |
Nov 07, 2008 | 10.31 | 10.45 | 9.759 | 9.988 | 1,542,479 | +0.33(+3.37%) |
Nov 06, 2008 | 11.92 | 11.97 | 9.552 | 9.663 | 3,258,832 | -2.26(-18.93%) |
Nov 05, 2008 | 12.11 | 12.96 | 11.50 | 11.92 | 2,315,977 | -0.01(-0.06%) |
Nov 04, 2008 | 11.84 | 12.39 | 11.56 | 11.93 | 2,173,332 | +0.42(+3.61%) |
Nov 03, 2008 | 12.29 | 12.32 | 11.07 | 11.51 | 2,577,271 | +0.00(+0.00%) |
Oct 31, 2008 | 10.24 | 11.56 | 9.870 | 11.51 | 2,005,346 | +1.13(+10.87%) |
Oct 30, 2008 | 10.20 | 10.69 | 10.14 | 10.38 | 2,336,880 | +0.71(+7.30%) |
Oct 29, 2008 | 9.787 | 10.40 | 9.600 | 9.676 | 3,709,096 | -0.06(-0.57%) |
Oct 28, 2008 | 10.11 | 10.41 | 9.358 | 9.732 | 1,987,334 | -0.14(-1.40%) |
Oct 27, 2008 | 9.974 | 11.00 | 9.690 | 9.870 | 1,386,551 | -0.37(-3.65%) |
Oct 24, 2008 | 9.690 | 10.59 | 9.607 | 10.24 | 1,628,279 | -0.58(-5.37%) |
Oct 23, 2008 | 11.61 | 11.61 | 10.22 | 10.83 | 1,734,899 | -0.34(-3.04%) |
Oct 22, 2008 | 11.76 | 12.11 | 10.78 | 11.16 | 2,562,452 | -0.99(-8.14%) |
Oct 21, 2008 | 11.91 | 12.60 | 11.52 | 12.15 | 2,066,936 | +0.12(+1.04%) |
Oct 20, 2008 | 11.53 | 12.20 | 11.12 | 12.03 | 2,049,075 | +1.23(+11.34%) |
Oct 17, 2008 | 10.17 | 11.61 | 9.358 | 10.80 | 3,091,063 | +0.57(+5.62%) |
Oct 16, 2008 | 11.07 | 11.07 | 9.206 | 10.23 | 3,154,315 | +0.05(+0.48%) |
Oct 15, 2008 | 11.07 | 11.07 | 9.829 | 10.18 | 1,875,695 | -1.21(-10.63%) |
Oct 14, 2008 | 11.30 | 12.40 | 11.08 | 11.39 | 3,446,780 | +0.75(+7.09%) |
Oct 13, 2008 | 10.44 | 11.42 | 10.32 | 10.64 | 3,514,200 | +0.95(+9.79%) |
Oct 10, 2008 | 8.818 | 10.38 | 8.306 | 9.690 | 3,821,612 | -0.39(-3.85%) |
Oct 09, 2008 | 11.04 | 11.35 | 9.725 | 10.08 | 2,767,862 | -0.65(-6.07%) |
Oct 08, 2008 | 9.690 | 11.07 | 9.344 | 10.73 | 5,152,566 | +0.21(+1.97%) |
Oct 07, 2008 | 12.34 | 12.98 | 10.47 | 10.52 | 2,771,192 | -1.94(-15.56%) |
Oct 06, 2008 | 11.77 | 12.46 | 9.676 | 12.46 | 4,962,668 | -0.60(-4.61%) |
Oct 03, 2008 | 13.50 | 13.70 | 12.46 | 13.06 | 2,004,827 | +0.03(+0.27%) |
Oct 02, 2008 | 14.23 | 14.60 | 12.96 | 13.03 | 2,411,685 | -0.87(-6.23%) |
Oct 01, 2008 | 13.59 | 14.02 | 13.15 | 13.89 | 1,439,955 | +0.26(+1.93%) |
Sep 30, 2008 | 13.21 | 13.84 | 12.80 | 13.63 | 1,801,469 | +0.33(+2.50%) |
Sep 29, 2008 | 13.94 | 14.37 | 12.27 | 13.30 | 3,187,540 | -1.36(-9.26%) |
Sep 26, 2008 | 14.10 | 15.23 | 13.71 | 14.65 | 0 | -0.29(-1.95%) |
Sep 25, 2008 | 14.74 | 15.21 | 14.31 | 14.94 | 1,450,717 | -0.06(-0.42%) |
Sep 24, 2008 | 15.12 | 15.37 | 14.60 | 15.01 | 1,624,678 | +0.01(+0.05%) |
Sep 23, 2008 | 15.81 | 15.86 | 14.67 | 15.00 | 2,710,657 | -1.43(-8.72%) |
Sep 22, 2008 | 16.74 | 16.96 | 16.32 | 16.43 | 1,267,568 | -0.72(-4.20%) |
Sep 19, 2008 | 17.31 | 17.65 | 16.88 | 17.15 | 0 | +0.86(+5.27%) |
Sep 18, 2008 | 16.52 | 16.61 | 15.07 | 16.29 | 2,874,848 | +0.26(+1.60%) |
Sep 17, 2008 | 16.13 | 16.98 | 15.53 | 16.04 | 3,034,713 | +0.01(+0.04%) |
Sep 16, 2008 | 15.40 | 16.55 | 15.23 | 16.03 | 2,249,882 | +0.26(+1.67%) |
Sep 15, 2008 | 15.92 | 16.60 | 15.52 | 15.77 | 2,339,304 | -0.97(-5.79%) |
Sep 12, 2008 | 16.47 | 16.83 | 16.12 | 16.74 | 1,773,813 | +0.24(+1.43%) |
Sep 11, 2008 | 15.73 | 16.90 | 15.23 | 16.50 | 2,963,283 | +0.80(+5.07%) |
Sep 10, 2008 | 14.80 | 15.97 | 14.67 | 15.71 | 3,008,943 | +0.95(+6.43%) |
Sep 09, 2008 | 15.97 | 16.00 | 14.58 | 14.76 | 3,920,709 | -1.45(-8.97%) |
Sep 08, 2008 | 17.08 | 17.30 | 15.92 | 16.21 | 1,796,276 | -0.32(-1.93%) |
Sep 05, 2008 | 16.48 | 16.92 | 15.95 | 16.53 | 0 | -0.24(-1.44%) |
Sep 04, 2008 | 17.82 | 18.16 | 16.66 | 16.77 | 2,509,278 | -1.09(-6.12%) |
Sep 03, 2008 | 18.85 | 18.85 | 17.46 | 17.86 | 2,398,441 | -0.80(-4.27%) |