Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.47 | 13.14 | 12.17 | 13.00 | 46,986 | +0.82(+6.75%) |
Nov 26, 2008 | 10.83 | 13.00 | 10.83 | 12.17 | 109,421 | +1.05(+9.40%) |
Nov 25, 2008 | 11.35 | 11.95 | 10.75 | 11.13 | 90,618 | +0.37(+3.47%) |
Nov 24, 2008 | 10.23 | 11.88 | 10.08 | 10.75 | 179,052 | +0.97(+9.92%) |
Nov 21, 2008 | 9.485 | 10.08 | 8.589 | 9.784 | 150,454 | +0.75(+8.26%) |
Nov 20, 2008 | 9.709 | 10.60 | 8.215 | 9.037 | 203,926 | -1.34(-12.94%) |
Nov 19, 2008 | 11.80 | 12.32 | 9.858 | 10.38 | 263,530 | -1.72(-14.20%) |
Nov 18, 2008 | 14.41 | 14.64 | 11.65 | 12.10 | 199,563 | -0.82(-6.36%) |
Nov 17, 2008 | 11.95 | 13.15 | 11.95 | 12.92 | 124,709 | +0.52(+4.22%) |
Nov 14, 2008 | 13.07 | 13.44 | 12.32 | 12.40 | 123,402 | -0.90(-6.74%) |
Nov 13, 2008 | 13.29 | 13.82 | 11.58 | 13.29 | 213,980 | +0.37(+2.89%) |
Nov 12, 2008 | 14.94 | 15.39 | 12.10 | 12.92 | 247,148 | -1.42(-9.90%) |
Nov 11, 2008 | 15.91 | 16.28 | 14.04 | 14.34 | 152,226 | -2.46(-14.67%) |
Nov 10, 2008 | 18.97 | 18.97 | 16.43 | 16.80 | 161,785 | +0.37(+2.27%) |
Nov 07, 2008 | 18.37 | 19.04 | 15.68 | 16.43 | 169,656 | -0.97(-5.58%) |
Nov 06, 2008 | 20.61 | 20.69 | 16.95 | 17.40 | 211,116 | -3.14(-15.27%) |
Nov 05, 2008 | 20.84 | 22.11 | 20.09 | 20.54 | 144,887 | -0.22(-1.08%) |
Nov 04, 2008 | 22.93 | 23.00 | 20.17 | 20.76 | 230,633 | -1.12(-5.12%) |
Nov 03, 2008 | 22.70 | 23.45 | 21.00 | 21.88 | 237,123 | +1.05(+5.02%) |
Oct 31, 2008 | 22.26 | 22.26 | 20.54 | 20.84 | 151,605 | -0.75(-3.46%) |
Oct 30, 2008 | 21.88 | 23.15 | 20.02 | 21.58 | 164,082 | +1.57(+7.84%) |
Oct 29, 2008 | 20.46 | 21.66 | 18.67 | 20.02 | 158,060 | -0.15(-0.74%) |
Oct 28, 2008 | 23.15 | 23.23 | 18.37 | 20.17 | 235,223 | -1.05(-4.93%) |
Oct 27, 2008 | 21.21 | 22.26 | 19.79 | 21.21 | 177,745 | +0.30(+1.43%) |
Oct 24, 2008 | 20.84 | 21.88 | 19.72 | 20.91 | 215,346 | -1.94(-8.50%) |
Oct 23, 2008 | 25.69 | 26.14 | 21.29 | 22.85 | 206,170 | -2.02(-8.11%) |
Oct 22, 2008 | 28.01 | 28.01 | 23.30 | 24.87 | 145,935 | -3.51(-12.37%) |
Oct 21, 2008 | 28.75 | 30.77 | 28.16 | 28.38 | 145,777 | -2.02(-6.63%) |
Oct 20, 2008 | 27.63 | 30.62 | 27.26 | 30.40 | 117,722 | +3.36(+12.43%) |
Oct 17, 2008 | 26.14 | 29.87 | 25.02 | 27.04 | 173,277 | +0.22(+0.84%) |
Oct 16, 2008 | 25.62 | 27.04 | 23.53 | 26.81 | 253,904 | +1.94(+7.81%) |
Oct 15, 2008 | 30.62 | 30.62 | 24.05 | 24.87 | 342,718 | -6.72(-21.28%) |
Oct 14, 2008 | 35.70 | 36.52 | 30.70 | 31.59 | 180,302 | -1.94(-5.79%) |
Oct 13, 2008 | 33.61 | 34.58 | 29.87 | 33.53 | 176,202 | +4.33(+14.83%) |
Oct 10, 2008 | 24.95 | 31.14 | 24.42 | 29.20 | 203,389 | +1.79(+6.54%) |
Oct 09, 2008 | 32.71 | 33.23 | 26.81 | 27.41 | 214,291 | -4.03(-12.83%) |
Oct 08, 2008 | 26.89 | 32.04 | 26.89 | 31.44 | 232,506 | +2.39(+8.23%) |
Oct 07, 2008 | 31.74 | 31.74 | 27.71 | 29.05 | 247,062 | -1.57(-5.12%) |
Oct 06, 2008 | 31.52 | 32.79 | 27.86 | 30.62 | 351,040 | -3.29(-9.69%) |
Oct 03, 2008 | 33.09 | 35.10 | 32.11 | 33.91 | 214,073 | +1.79(+5.58%) |
Oct 02, 2008 | 36.52 | 37.19 | 31.97 | 32.11 | 255,130 | -3.58(-10.04%) |
Oct 01, 2008 | 38.09 | 39.06 | 35.33 | 35.70 | 249,605 | -2.46(-6.46%) |
Sep 30, 2008 | 37.42 | 40.03 | 36.67 | 38.16 | 220,456 | +1.05(+2.82%) |
Sep 29, 2008 | 42.20 | 42.20 | 34.73 | 37.12 | 315,511 | -5.23(-12.35%) |
Sep 26, 2008 | 49.29 | 49.29 | 41.45 | 42.35 | 0 | -7.84(-15.63%) |
Sep 25, 2008 | 49.59 | 52.13 | 48.92 | 50.19 | 90,109 | +0.37(+0.75%) |
Sep 24, 2008 | 50.34 | 51.76 | 48.40 | 49.82 | 158,910 | +0.30(+0.60%) |
Sep 23, 2008 | 56.01 | 58.18 | 49.52 | 49.52 | 245,495 | -6.57(-11.72%) |
Sep 22, 2008 | 56.69 | 59.60 | 53.62 | 56.09 | 171,109 | +0.37(+0.67%) |
Sep 19, 2008 | 57.10 | 59.67 | 53.03 | 55.72 | 0 | +2.76(+5.22%) |
Sep 18, 2008 | 55.94 | 57.21 | 47.05 | 52.95 | 355,465 | -1.79(-3.27%) |
Sep 17, 2008 | 59.75 | 60.79 | 52.28 | 54.74 | 275,627 | -4.33(-7.33%) |
Sep 16, 2008 | 57.28 | 59.75 | 55.57 | 59.08 | 205,571 | +1.42(+2.46%) |
Sep 15, 2008 | 59.08 | 61.62 | 55.42 | 57.66 | 167,783 | -5.75(-9.07%) |
Sep 12, 2008 | 60.05 | 64.23 | 59.52 | 63.41 | 94,966 | +2.39(+3.92%) |
Sep 11, 2008 | 58.63 | 61.39 | 56.16 | 61.02 | 150,293 | +1.57(+2.64%) |
Sep 10, 2008 | 55.72 | 60.20 | 55.42 | 59.45 | 263,130 | +3.21(+5.71%) |
Sep 09, 2008 | 60.64 | 60.64 | 55.49 | 56.24 | 221,523 | -5.00(-8.17%) |
Sep 08, 2008 | 66.77 | 66.77 | 58.93 | 61.24 | 184,240 | -1.79(-2.84%) |
Sep 05, 2008 | 63.56 | 63.63 | 59.97 | 63.03 | 0 | -1.05(-1.63%) |
Sep 04, 2008 | 65.80 | 67.74 | 62.36 | 64.08 | 192,015 | -2.99(-4.45%) |
Sep 03, 2008 | 74.09 | 74.09 | 65.95 | 67.07 | 204,723 | -7.39(-9.93%) |