Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.44 | 11.61 | 11.15 | 11.48 | 55,495 | -0.21(-1.83%) |
Nov 26, 2008 | 10.58 | 12.16 | 10.32 | 11.69 | 309,040 | +0.88(+8.11%) |
Nov 25, 2008 | 8.736 | 10.97 | 8.736 | 10.82 | 382,789 | +2.76(+34.30%) |
Nov 24, 2008 | 7.168 | 8.615 | 7.168 | 8.055 | 231,781 | +1.06(+15.22%) |
Nov 21, 2008 | 7.700 | 7.700 | 6.543 | 6.991 | 486,443 | -0.51(-6.84%) |
Nov 20, 2008 | 7.402 | 7.962 | 7.178 | 7.504 | 321,745 | +0.12(+1.64%) |
Nov 19, 2008 | 8.298 | 8.662 | 7.336 | 7.383 | 129,700 | -0.91(-11.02%) |
Nov 18, 2008 | 8.699 | 8.755 | 7.803 | 8.298 | 139,395 | -0.24(-2.84%) |
Nov 17, 2008 | 8.606 | 9.259 | 8.522 | 8.540 | 231,525 | -0.07(-0.76%) |
Nov 14, 2008 | 10.54 | 10.68 | 8.578 | 8.606 | 258,062 | -2.23(-20.59%) |
Nov 13, 2008 | 9.735 | 11.10 | 8.848 | 10.84 | 194,786 | +1.18(+12.17%) |
Nov 12, 2008 | 10.03 | 10.07 | 9.455 | 9.660 | 148,781 | -0.60(-5.82%) |
Nov 11, 2008 | 9.950 | 10.76 | 9.511 | 10.26 | 207,502 | +0.20(+1.95%) |
Nov 10, 2008 | 10.94 | 10.94 | 9.399 | 10.06 | 410,722 | -0.66(-6.18%) |
Nov 07, 2008 | 11.38 | 11.74 | 10.52 | 10.72 | 230,502 | -0.67(-5.90%) |
Nov 06, 2008 | 11.97 | 12.80 | 11.38 | 11.40 | 319,510 | -1.38(-10.81%) |
Nov 05, 2008 | 14.39 | 14.68 | 12.69 | 12.78 | 145,587 | -1.90(-12.97%) |
Nov 04, 2008 | 15.82 | 15.82 | 14.60 | 14.68 | 141,623 | -0.64(-4.20%) |
Nov 03, 2008 | 15.59 | 16.30 | 15.09 | 15.33 | 132,952 | -0.29(-1.85%) |
Oct 31, 2008 | 15.09 | 16.34 | 14.81 | 15.62 | 184,556 | +0.49(+3.27%) |
Oct 30, 2008 | 14.50 | 15.20 | 13.39 | 15.12 | 344,708 | +1.18(+8.43%) |
Oct 29, 2008 | 13.68 | 14.43 | 13.40 | 13.94 | 203,052 | +0.37(+2.75%) |
Oct 28, 2008 | 11.72 | 13.63 | 11.25 | 13.57 | 161,604 | +2.16(+18.89%) |
Oct 27, 2008 | 11.22 | 12.02 | 11.22 | 11.41 | 214,794 | -0.01(-0.08%) |
Oct 24, 2008 | 11.89 | 11.99 | 11.09 | 11.42 | 274,165 | -1.27(-10.00%) |
Oct 23, 2008 | 13.40 | 13.53 | 11.97 | 12.69 | 193,871 | -0.54(-4.09%) |
Oct 22, 2008 | 12.93 | 13.94 | 12.76 | 13.23 | 156,462 | -0.19(-1.39%) |
Oct 21, 2008 | 13.15 | 14.00 | 13.15 | 13.42 | 143,979 | -0.04(-0.28%) |
Oct 20, 2008 | 13.38 | 13.71 | 12.60 | 13.46 | 201,914 | +0.64(+5.03%) |
Oct 17, 2008 | 12.63 | 13.44 | 11.14 | 12.81 | 268,624 | -0.51(-3.85%) |
Oct 16, 2008 | 12.47 | 13.34 | 11.76 | 13.33 | 265,285 | +1.06(+8.68%) |
Oct 15, 2008 | 12.45 | 13.77 | 11.62 | 12.26 | 326,174 | -0.56(-4.37%) |
Oct 14, 2008 | 14.13 | 14.13 | 12.68 | 12.82 | 257,341 | -0.81(-5.95%) |
Oct 13, 2008 | 12.12 | 14.00 | 12.12 | 13.64 | 334,354 | +2.11(+18.30%) |
Oct 10, 2008 | 10.76 | 12.68 | 10.57 | 11.53 | 462,540 | +0.34(+3.00%) |
Oct 09, 2008 | 12.01 | 12.46 | 10.85 | 11.19 | 220,293 | -0.69(-5.81%) |
Oct 08, 2008 | 11.76 | 12.64 | 11.72 | 11.88 | 403,676 | -0.16(-1.32%) |
Oct 07, 2008 | 13.30 | 13.30 | 11.85 | 12.04 | 228,187 | -1.03(-7.86%) |
Oct 06, 2008 | 12.85 | 13.07 | 12.12 | 13.07 | 418,081 | +0.01(+0.07%) |
Oct 03, 2008 | 14.29 | 14.51 | 13.01 | 13.06 | 253,853 | -0.95(-6.80%) |
Oct 02, 2008 | 14.71 | 15.81 | 13.84 | 14.01 | 261,525 | -0.83(-5.60%) |
Oct 01, 2008 | 15.02 | 15.49 | 14.62 | 14.84 | 291,724 | -0.36(-2.39%) |
Sep 30, 2008 | 14.78 | 16.05 | 14.49 | 15.20 | 153,169 | +0.66(+4.56%) |
Sep 29, 2008 | 15.63 | 20.07 | 14.14 | 14.54 | 297,489 | -1.49(-9.31%) |
Sep 26, 2008 | 15.72 | 16.43 | 15.72 | 16.04 | 162,707 | +0.02(+0.12%) |
Sep 25, 2008 | 16.02 | 16.67 | 15.20 | 16.02 | 623,474 | +0.12(+0.76%) |
Sep 24, 2008 | 19.78 | 20.51 | 15.78 | 15.89 | 1,245,280 | -3.85(-19.52%) |
Sep 23, 2008 | 20.71 | 21.47 | 19.73 | 19.75 | 201,011 | -0.98(-4.73%) |
Sep 22, 2008 | 20.78 | 21.99 | 20.53 | 20.73 | 167,384 | -0.27(-1.29%) |
Sep 19, 2008 | 22.14 | 24.16 | 20.23 | 21.00 | 542,786 | +0.52(+2.55%) |
Sep 18, 2008 | 19.61 | 20.62 | 18.87 | 20.48 | 297,396 | +1.28(+6.66%) |
Sep 17, 2008 | 19.29 | 20.49 | 18.56 | 19.20 | 266,925 | -0.55(-2.79%) |
Sep 16, 2008 | 18.98 | 20.55 | 18.50 | 19.75 | 284,660 | +0.25(+1.29%) |
Sep 15, 2008 | 19.93 | 20.72 | 19.12 | 19.50 | 271,995 | -1.00(-4.87%) |
Sep 12, 2008 | 21.84 | 21.93 | 19.95 | 20.50 | 296,718 | -1.63(-7.38%) |
Sep 11, 2008 | 21.62 | 22.21 | 21.23 | 22.13 | 256,486 | -0.01(-0.04%) |
Sep 10, 2008 | 21.38 | 22.42 | 20.59 | 22.14 | 432,427 | +1.00(+4.72%) |
Sep 09, 2008 | 20.81 | 22.11 | 20.81 | 21.14 | 474,846 | +0.38(+1.84%) |
Sep 08, 2008 | 20.90 | 21.07 | 20.02 | 20.76 | 329,982 | +0.43(+2.11%) |
Sep 05, 2008 | 20.22 | 20.60 | 19.20 | 20.33 | 284,298 | -0.05(-0.23%) |
Sep 04, 2008 | 20.27 | 20.88 | 20.27 | 20.38 | 190,163 | -0.11(-0.55%) |
Sep 03, 2008 | 19.82 | 20.92 | 19.38 | 20.49 | 208,289 | +0.66(+3.34%) |