Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.840 | 6.840 | 6.520 | 6.730 | 1,321,256 | -0.13(-1.90%) |
Nov 26, 2008 | 6.100 | 6.930 | 5.970 | 6.860 | 2,747,634 | +0.58(+9.24%) |
Nov 25, 2008 | 5.820 | 6.300 | 5.650 | 6.280 | 3,907,925 | +0.63(+11.15%) |
Nov 24, 2008 | 5.690 | 5.870 | 5.000 | 5.650 | 7,815,024 | +0.16(+2.91%) |
Nov 21, 2008 | 5.730 | 5.770 | 3.650 | 5.490 | 21,566,436 | -2.14(-28.05%) |
Nov 20, 2008 | 7.780 | 8.240 | 6.690 | 7.630 | 6,802,400 | -0.45(-5.57%) |
Nov 19, 2008 | 9.880 | 9.990 | 7.920 | 8.080 | 6,067,212 | -1.76(-17.89%) |
Nov 18, 2008 | 10.12 | 10.48 | 9.480 | 9.840 | 3,445,229 | -0.26(-2.57%) |
Nov 17, 2008 | 11.09 | 11.25 | 10.05 | 10.10 | 4,528,194 | -1.12(-9.98%) |
Nov 14, 2008 | 11.76 | 12.14 | 11.19 | 11.22 | 2,313,051 | -0.67(-5.63%) |
Nov 13, 2008 | 11.57 | 11.96 | 10.69 | 11.89 | 3,874,789 | +0.39(+3.39%) |
Nov 12, 2008 | 11.97 | 12.06 | 11.43 | 11.50 | 2,660,766 | -0.64(-5.27%) |
Nov 11, 2008 | 12.46 | 12.55 | 12.02 | 12.14 | 1,930,281 | -0.47(-3.73%) |
Nov 10, 2008 | 13.17 | 13.54 | 12.41 | 12.61 | 1,392,823 | -0.32(-2.47%) |
Nov 07, 2008 | 13.50 | 13.68 | 12.59 | 12.93 | 1,961,508 | -0.43(-3.22%) |
Nov 06, 2008 | 13.74 | 14.24 | 13.27 | 13.36 | 1,617,264 | -0.32(-2.34%) |
Nov 05, 2008 | 14.79 | 14.79 | 13.63 | 13.68 | 1,524,799 | -1.03(-7.00%) |
Nov 04, 2008 | 14.40 | 14.79 | 13.89 | 14.71 | 1,647,051 | +0.58(+4.10%) |
Nov 03, 2008 | 14.50 | 14.71 | 13.96 | 14.13 | 2,161,617 | -0.49(-3.35%) |
Oct 31, 2008 | 13.85 | 14.73 | 13.68 | 14.62 | 1,718,606 | +0.81(+5.87%) |
Oct 30, 2008 | 14.00 | 14.39 | 13.39 | 13.81 | 2,417,633 | +0.19(+1.40%) |
Oct 29, 2008 | 13.27 | 14.39 | 12.96 | 13.62 | 1,996,519 | +0.40(+3.03%) |
Oct 28, 2008 | 12.10 | 13.23 | 11.68 | 13.22 | 2,631,931 | +1.38(+11.66%) |
Oct 27, 2008 | 11.40 | 12.50 | 11.40 | 11.84 | 1,989,245 | +0.21(+1.81%) |
Oct 24, 2008 | 10.67 | 11.99 | 10.12 | 11.63 | 1,724,481 | -0.13(-1.11%) |
Oct 23, 2008 | 12.21 | 12.42 | 11.31 | 11.76 | 2,449,089 | -0.40(-3.29%) |
Oct 22, 2008 | 12.59 | 12.77 | 11.72 | 12.16 | 1,710,153 | -0.68(-5.30%) |
Oct 21, 2008 | 13.00 | 13.55 | 12.80 | 12.84 | 2,072,496 | -0.39(-2.95%) |
Oct 20, 2008 | 12.94 | 13.27 | 12.73 | 13.23 | 1,291,111 | +0.47(+3.68%) |
Oct 17, 2008 | 12.22 | 13.24 | 12.05 | 12.76 | 2,007,760 | +0.14(+1.11%) |
Oct 16, 2008 | 12.18 | 12.73 | 11.42 | 12.62 | 3,025,035 | +0.49(+4.04%) |
Oct 15, 2008 | 13.35 | 13.45 | 12.13 | 12.13 | 2,177,599 | -1.46(-10.74%) |
Oct 14, 2008 | 14.89 | 16.52 | 13.20 | 13.59 | 2,891,439 | -0.64(-4.50%) |
Oct 13, 2008 | 13.74 | 14.23 | 13.12 | 14.23 | 3,376,616 | +1.28(+9.88%) |
Oct 10, 2008 | 12.65 | 13.56 | 11.94 | 12.95 | 4,253,005 | -0.31(-2.34%) |
Oct 09, 2008 | 14.24 | 14.84 | 13.21 | 13.26 | 3,017,935 | -0.81(-5.76%) |
Oct 08, 2008 | 13.33 | 14.56 | 13.00 | 14.07 | 4,760,968 | +0.34(+2.48%) |
Oct 07, 2008 | 14.83 | 14.90 | 13.73 | 13.73 | 2,992,138 | -0.87(-5.96%) |
Oct 06, 2008 | 14.33 | 14.60 | 13.60 | 14.60 | 4,623,296 | +0.17(+1.18%) |
Oct 03, 2008 | 15.23 | 15.48 | 14.42 | 14.43 | 0 | -0.84(-5.50%) |
Oct 02, 2008 | 16.15 | 16.39 | 15.23 | 15.27 | 1,688,184 | -0.88(-5.45%) |
Oct 01, 2008 | 16.00 | 16.36 | 15.69 | 16.15 | 2,706,411 | -0.01(-0.06%) |
Sep 30, 2008 | 15.95 | 16.97 | 15.66 | 16.16 | 2,495,701 | +0.16(+1.00%) |
Sep 29, 2008 | 16.90 | 17.03 | 15.92 | 16.00 | 1,885,359 | -0.99(-5.83%) |
Sep 26, 2008 | 17.30 | 17.47 | 16.61 | 16.99 | 0 | -0.60(-3.41%) |
Sep 25, 2008 | 17.56 | 18.19 | 17.18 | 17.59 | 5,246,168 | +0.31(+1.79%) |
Sep 24, 2008 | 16.62 | 18.10 | 16.61 | 17.28 | 6,636,133 | +0.78(+4.73%) |
Sep 23, 2008 | 16.65 | 16.85 | 16.27 | 16.50 | 3,441,958 | -0.06(-0.36%) |
Sep 22, 2008 | 16.55 | 16.88 | 16.22 | 16.56 | 4,231,556 | -0.08(-0.48%) |
Sep 19, 2008 | 17.25 | 17.94 | 16.53 | 16.64 | 0 | -0.29(-1.71%) |
Sep 18, 2008 | 16.21 | 17.20 | 15.34 | 16.93 | 6,356,263 | +0.93(+5.81%) |
Sep 17, 2008 | 16.89 | 17.19 | 15.82 | 16.00 | 3,472,151 | -1.19(-6.92%) |
Sep 16, 2008 | 16.68 | 17.21 | 16.56 | 17.19 | 2,761,112 | +0.15(+0.88%) |
Sep 15, 2008 | 16.72 | 17.46 | 15.55 | 17.04 | 3,700,344 | -0.37(-2.13%) |
Sep 12, 2008 | 17.69 | 17.69 | 17.00 | 17.41 | 2,915,064 | -0.48(-2.68%) |
Sep 11, 2008 | 17.34 | 18.02 | 17.29 | 17.89 | 3,372,866 | +0.24(+1.36%) |
Sep 10, 2008 | 17.67 | 17.81 | 17.06 | 17.65 | 3,001,238 | +0.10(+0.57%) |
Sep 09, 2008 | 17.63 | 18.08 | 17.31 | 17.55 | 3,968,104 | +0.02(+0.11%) |
Sep 08, 2008 | 17.24 | 17.84 | 16.85 | 17.53 | 5,738,964 | +0.78(+4.66%) |
Sep 05, 2008 | 17.11 | 17.25 | 16.39 | 16.75 | 0 | -0.57(-3.29%) |
Sep 04, 2008 | 17.10 | 17.71 | 16.84 | 17.32 | 4,919,999 | +0.04(+0.23%) |
Sep 03, 2008 | 16.28 | 17.39 | 16.28 | 17.28 | 3,594,621 | +0.98(+6.01%) |