Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.150 | 10.44 | 9.040 | 10.31 | 3,507,571 | +1.21(+13.30%) |
Nov 26, 2008 | 7.250 | 9.170 | 7.140 | 9.100 | 5,757,800 | +2.15(+30.94%) |
Nov 25, 2008 | 6.140 | 6.950 | 6.030 | 6.950 | 2,815,324 | +1.06(+18.00%) |
Nov 24, 2008 | 5.590 | 5.970 | 5.440 | 5.890 | 2,196,497 | +0.40(+7.29%) |
Nov 21, 2008 | 5.560 | 5.700 | 4.950 | 5.490 | 3,225,764 | +0.29(+5.58%) |
Nov 20, 2008 | 6.180 | 6.180 | 5.200 | 5.200 | 3,505,799 | -1.06(-16.93%) |
Nov 19, 2008 | 7.160 | 7.250 | 6.240 | 6.260 | 2,125,838 | -0.95(-13.18%) |
Nov 18, 2008 | 7.340 | 7.590 | 6.880 | 7.210 | 1,263,090 | -0.17(-2.30%) |
Nov 17, 2008 | 7.640 | 7.860 | 7.300 | 7.380 | 859,986 | -0.38(-4.90%) |
Nov 14, 2008 | 8.090 | 8.160 | 7.500 | 7.760 | 1,529,107 | -0.39(-4.79%) |
Nov 13, 2008 | 7.550 | 8.170 | 7.040 | 8.150 | 2,348,639 | +0.59(+7.80%) |
Nov 12, 2008 | 8.340 | 8.440 | 7.510 | 7.560 | 1,513,753 | -0.95(-11.16%) |
Nov 11, 2008 | 8.490 | 8.800 | 8.240 | 8.510 | 1,109,121 | -0.20(-2.30%) |
Nov 10, 2008 | 9.550 | 9.600 | 8.590 | 8.710 | 1,132,026 | -0.47(-5.12%) |
Nov 07, 2008 | 8.640 | 9.370 | 8.640 | 9.180 | 1,666,977 | +0.79(+9.42%) |
Nov 06, 2008 | 9.120 | 9.460 | 8.390 | 8.390 | 1,668,377 | -0.96(-10.27%) |
Nov 05, 2008 | 10.10 | 10.31 | 9.320 | 9.350 | 1,381,869 | -0.88(-8.60%) |
Nov 04, 2008 | 9.630 | 10.45 | 9.630 | 10.23 | 2,531,447 | +0.75(+7.91%) |
Nov 03, 2008 | 9.500 | 9.720 | 9.170 | 9.480 | 1,809,180 | +0.33(+3.61%) |
Oct 31, 2008 | 8.460 | 9.854 | 8.260 | 9.150 | 2,770,704 | +0.63(+7.39%) |
Oct 30, 2008 | 7.960 | 8.520 | 7.950 | 8.520 | 1,963,247 | +0.82(+10.65%) |
Oct 29, 2008 | 7.270 | 7.970 | 7.130 | 7.700 | 2,029,543 | +0.43(+5.91%) |
Oct 28, 2008 | 7.200 | 7.380 | 6.760 | 7.270 | 1,505,755 | +0.26(+3.71%) |
Oct 27, 2008 | 7.160 | 7.380 | 6.930 | 7.010 | 1,039,927 | -0.27(-3.71%) |
Oct 24, 2008 | 6.650 | 7.550 | 6.520 | 7.280 | 1,611,734 | -0.19(-2.54%) |
Oct 23, 2008 | 7.890 | 8.000 | 7.060 | 7.470 | 2,185,635 | -0.38(-4.84%) |
Oct 22, 2008 | 8.240 | 8.350 | 7.700 | 7.850 | 1,499,869 | -0.56(-6.66%) |
Oct 21, 2008 | 8.900 | 9.010 | 8.370 | 8.410 | 1,120,954 | -0.50(-5.61%) |
Oct 20, 2008 | 8.940 | 9.090 | 8.640 | 8.910 | 1,369,551 | +0.26(+3.01%) |
Oct 17, 2008 | 7.980 | 9.870 | 7.970 | 8.650 | 4,592,001 | +0.42(+5.10%) |
Oct 16, 2008 | 7.950 | 8.450 | 7.530 | 8.230 | 1,877,569 | +0.31(+3.91%) |
Oct 15, 2008 | 8.870 | 8.870 | 7.900 | 7.920 | 1,464,878 | -0.95(-10.71%) |
Oct 14, 2008 | 9.490 | 9.750 | 8.710 | 8.870 | 2,002,144 | +0.00(+0.00%) |
Oct 13, 2008 | 8.520 | 8.890 | 8.150 | 8.870 | 1,809,003 | +1.05(+13.43%) |
Oct 10, 2008 | 7.750 | 8.330 | 7.100 | 7.820 | 4,201,134 | -0.52(-6.24%) |
Oct 09, 2008 | 9.140 | 9.520 | 8.160 | 8.340 | 2,646,428 | -0.58(-6.50%) |
Oct 08, 2008 | 9.020 | 9.770 | 8.530 | 8.920 | 3,812,411 | -0.49(-5.21%) |
Oct 07, 2008 | 10.00 | 10.40 | 9.390 | 9.410 | 3,634,421 | -0.22(-2.28%) |
Oct 06, 2008 | 10.22 | 11.00 | 8.750 | 9.630 | 5,761,501 | -1.31(-11.97%) |
Oct 03, 2008 | 11.99 | 12.57 | 10.87 | 10.94 | 2,485,755 | -0.84(-7.13%) |
Oct 02, 2008 | 12.42 | 12.77 | 11.72 | 11.78 | 2,027,074 | -1.14(-8.82%) |
Oct 01, 2008 | 12.83 | 13.07 | 12.52 | 12.92 | 1,630,290 | +0.07(+0.54%) |
Sep 30, 2008 | 12.76 | 12.99 | 12.38 | 12.85 | 2,138,176 | +0.42(+3.38%) |
Sep 29, 2008 | 14.62 | 14.66 | 12.29 | 12.43 | 3,116,231 | -2.55(-17.02%) |
Sep 26, 2008 | 14.83 | 15.10 | 14.72 | 14.98 | 1,384,494 | -0.29(-1.90%) |
Sep 25, 2008 | 14.93 | 15.60 | 14.93 | 15.27 | 1,377,786 | +0.50(+3.39%) |
Sep 24, 2008 | 15.10 | 15.30 | 14.70 | 14.77 | 1,227,636 | -0.05(-0.34%) |
Sep 23, 2008 | 15.28 | 15.45 | 14.61 | 14.82 | 1,413,677 | -0.52(-3.39%) |
Sep 22, 2008 | 16.22 | 16.30 | 15.32 | 15.34 | 1,292,702 | -0.61(-3.82%) |
Sep 19, 2008 | 16.54 | 16.61 | 15.60 | 15.95 | 2,901,608 | +0.74(+4.87%) |
Sep 18, 2008 | 14.31 | 15.33 | 14.11 | 15.21 | 2,753,487 | +0.99(+6.96%) |
Sep 17, 2008 | 14.28 | 14.96 | 14.01 | 14.22 | 2,325,882 | -0.06(-0.42%) |
Sep 16, 2008 | 14.67 | 14.67 | 13.65 | 14.28 | 3,262,323 | -0.57(-3.84%) |
Sep 15, 2008 | 15.06 | 15.47 | 14.78 | 14.85 | 1,792,472 | -0.66(-4.26%) |
Sep 12, 2008 | 15.46 | 15.75 | 15.03 | 15.51 | 1,458,390 | +0.07(+0.45%) |
Sep 11, 2008 | 15.11 | 15.69 | 14.80 | 15.44 | 1,608,544 | +0.05(+0.32%) |
Sep 10, 2008 | 15.25 | 15.64 | 15.11 | 15.39 | 2,208,635 | +0.33(+2.19%) |
Sep 09, 2008 | 16.01 | 16.10 | 14.86 | 15.06 | 3,383,895 | -1.12(-6.92%) |
Sep 08, 2008 | 17.52 | 17.60 | 15.86 | 16.18 | 3,088,382 | -0.80(-4.71%) |
Sep 05, 2008 | 16.14 | 17.23 | 16.04 | 16.98 | 2,742,149 | +0.82(+5.07%) |
Sep 04, 2008 | 16.54 | 16.97 | 15.86 | 16.16 | 2,393,999 | -0.57(-3.41%) |
Sep 03, 2008 | 17.25 | 17.46 | 16.55 | 16.73 | 1,928,679 | -0.63(-3.63%) |