Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.35 | 13.71 | 12.00 | 12.39 | 466,078 | -1.13(-8.36%) |
Nov 26, 2008 | 12.36 | 13.79 | 12.36 | 13.52 | 262,369 | +0.93(+7.34%) |
Nov 25, 2008 | 13.27 | 13.27 | 12.16 | 12.60 | 286,780 | -0.50(-3.85%) |
Nov 24, 2008 | 11.86 | 13.30 | 10.90 | 13.10 | 316,451 | +1.45(+12.43%) |
Nov 21, 2008 | 11.53 | 12.07 | 10.55 | 11.65 | 399,538 | +0.36(+3.14%) |
Nov 20, 2008 | 11.97 | 12.49 | 11.17 | 11.30 | 240,806 | -0.76(-6.28%) |
Nov 19, 2008 | 13.35 | 13.49 | 11.99 | 12.05 | 134,420 | -1.38(-10.29%) |
Nov 18, 2008 | 13.29 | 13.63 | 12.99 | 13.44 | 150,777 | +0.17(+1.27%) |
Nov 17, 2008 | 13.45 | 13.79 | 13.18 | 13.27 | 175,548 | -0.32(-2.34%) |
Nov 14, 2008 | 13.06 | 14.32 | 13.04 | 13.59 | 378,878 | +0.27(+2.04%) |
Nov 13, 2008 | 12.38 | 13.43 | 11.88 | 13.32 | 330,481 | +0.96(+7.79%) |
Nov 12, 2008 | 12.73 | 13.14 | 12.06 | 12.35 | 330,800 | -0.46(-3.57%) |
Nov 11, 2008 | 13.84 | 13.86 | 12.79 | 12.81 | 918,221 | -1.14(-8.17%) |
Nov 10, 2008 | 14.30 | 14.42 | 13.83 | 13.95 | 160,696 | -0.07(-0.47%) |
Nov 07, 2008 | 14.34 | 14.89 | 13.54 | 14.02 | 606,917 | -0.33(-2.28%) |
Nov 06, 2008 | 15.69 | 16.04 | 14.23 | 14.34 | 420,991 | -1.42(-9.01%) |
Nov 05, 2008 | 15.86 | 16.29 | 15.71 | 15.76 | 362,631 | -0.24(-1.52%) |
Nov 04, 2008 | 15.69 | 16.21 | 15.49 | 16.01 | 354,161 | +0.49(+3.13%) |
Nov 03, 2008 | 15.13 | 15.62 | 14.05 | 15.52 | 408,879 | +1.16(+8.07%) |
Oct 31, 2008 | 13.25 | 14.75 | 13.06 | 14.36 | 454,810 | +1.11(+8.39%) |
Oct 30, 2008 | 12.75 | 13.27 | 12.17 | 13.25 | 218,334 | +0.85(+6.86%) |
Oct 29, 2008 | 11.39 | 12.79 | 11.00 | 12.40 | 459,050 | +1.11(+9.85%) |
Oct 28, 2008 | 9.998 | 11.45 | 9.998 | 11.29 | 1,175,853 | +1.68(+17.51%) |
Oct 27, 2008 | 10.85 | 11.20 | 9.503 | 9.606 | 971,310 | -1.25(-11.53%) |
Oct 24, 2008 | 11.13 | 11.67 | 10.75 | 10.86 | 490,894 | -0.95(-8.07%) |
Oct 23, 2008 | 12.18 | 12.67 | 11.55 | 11.81 | 391,618 | -0.30(-2.47%) |
Oct 22, 2008 | 12.75 | 13.27 | 12.08 | 12.11 | 274,379 | -0.93(-7.16%) |
Oct 21, 2008 | 13.50 | 14.04 | 12.86 | 13.04 | 256,463 | -0.64(-4.64%) |
Oct 20, 2008 | 13.32 | 13.74 | 13.11 | 13.68 | 238,656 | +0.64(+4.95%) |
Oct 17, 2008 | 12.60 | 15.60 | 12.60 | 13.04 | 278,790 | -0.12(-0.92%) |
Oct 16, 2008 | 13.05 | 13.32 | 11.96 | 13.16 | 331,561 | +0.19(+1.44%) |
Oct 15, 2008 | 14.02 | 14.25 | 12.97 | 12.97 | 224,049 | -1.27(-8.92%) |
Oct 14, 2008 | 14.94 | 15.12 | 14.06 | 14.24 | 272,430 | -0.30(-2.06%) |
Oct 13, 2008 | 13.82 | 14.59 | 13.75 | 14.54 | 285,466 | +1.17(+8.73%) |
Oct 10, 2008 | 12.85 | 13.73 | 12.43 | 13.37 | 518,333 | +0.29(+2.21%) |
Oct 09, 2008 | 14.98 | 15.42 | 13.08 | 13.08 | 368,102 | -1.88(-12.55%) |
Oct 08, 2008 | 15.18 | 15.88 | 14.90 | 14.96 | 609,891 | -0.36(-2.38%) |
Oct 07, 2008 | 15.98 | 15.98 | 15.23 | 15.32 | 413,467 | -0.49(-3.07%) |
Oct 06, 2008 | 16.30 | 16.32 | 14.94 | 15.81 | 421,443 | -0.53(-3.26%) |
Oct 03, 2008 | 17.77 | 17.87 | 16.33 | 16.34 | 401,003 | -1.34(-7.56%) |
Oct 02, 2008 | 18.22 | 19.09 | 17.52 | 17.68 | 216,264 | -0.62(-3.37%) |
Oct 01, 2008 | 18.32 | 18.81 | 18.02 | 18.30 | 254,626 | -0.11(-0.61%) |
Sep 30, 2008 | 17.78 | 18.59 | 17.58 | 18.41 | 284,799 | +0.55(+3.09%) |
Sep 29, 2008 | 19.02 | 19.67 | 17.84 | 17.86 | 354,878 | -1.50(-7.77%) |
Sep 26, 2008 | 18.31 | 19.39 | 18.30 | 19.36 | 314,225 | +0.68(+3.65%) |
Sep 25, 2008 | 18.03 | 18.94 | 17.88 | 18.68 | 466,050 | +0.76(+4.22%) |
Sep 24, 2008 | 18.37 | 18.82 | 17.82 | 17.92 | 247,235 | -0.45(-2.44%) |
Sep 23, 2008 | 18.32 | 18.66 | 17.70 | 18.37 | 333,283 | -0.04(-0.20%) |
Sep 22, 2008 | 20.08 | 20.55 | 18.40 | 18.41 | 257,791 | -1.84(-9.09%) |
Sep 19, 2008 | 19.95 | 21.35 | 19.37 | 20.25 | 1,021,552 | +0.70(+3.59%) |
Sep 18, 2008 | 18.11 | 19.81 | 17.12 | 19.55 | 801,446 | +1.75(+9.82%) |
Sep 17, 2008 | 18.38 | 18.38 | 17.00 | 17.80 | 482,773 | -0.86(-4.61%) |
Sep 16, 2008 | 17.39 | 18.73 | 17.05 | 18.66 | 348,700 | +1.15(+6.56%) |
Sep 15, 2008 | 18.01 | 18.39 | 17.35 | 17.51 | 153,814 | -0.69(-3.80%) |
Sep 12, 2008 | 17.48 | 18.29 | 17.47 | 18.20 | 215,328 | +0.43(+2.42%) |
Sep 11, 2008 | 17.51 | 17.83 | 17.36 | 17.77 | 418,715 | +0.15(+0.86%) |
Sep 10, 2008 | 17.99 | 18.02 | 17.43 | 17.62 | 228,535 | -0.10(-0.54%) |
Sep 09, 2008 | 17.46 | 18.04 | 17.46 | 17.72 | 648,960 | +0.31(+1.77%) |
Sep 08, 2008 | 17.90 | 17.90 | 16.64 | 17.41 | 624,044 | +0.17(+0.98%) |
Sep 05, 2008 | 17.64 | 17.74 | 17.23 | 17.24 | 355,424 | -0.39(-2.23%) |
Sep 04, 2008 | 17.90 | 18.05 | 17.61 | 17.63 | 257,069 | -0.34(-1.87%) |
Sep 03, 2008 | 18.09 | 18.17 | 17.62 | 17.97 | 293,667 | -0.25(-1.38%) |