Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.24 | 11.30 | 10.75 | 11.04 | 383,294 | -0.16(-1.44%) |
Nov 26, 2008 | 10.56 | 11.83 | 10.56 | 11.21 | 690,333 | +0.22(+2.04%) |
Nov 25, 2008 | 10.88 | 11.00 | 10.44 | 10.98 | 414,251 | +0.20(+1.83%) |
Nov 24, 2008 | 9.905 | 11.05 | 9.807 | 10.78 | 617,993 | +0.96(+9.77%) |
Nov 21, 2008 | 9.421 | 9.861 | 8.631 | 9.825 | 659,213 | +0.85(+9.50%) |
Nov 20, 2008 | 9.538 | 9.923 | 8.936 | 8.972 | 493,106 | -0.73(-7.49%) |
Nov 19, 2008 | 10.62 | 10.69 | 9.403 | 9.699 | 690,005 | -0.99(-9.24%) |
Nov 18, 2008 | 10.61 | 11.28 | 10.09 | 10.69 | 424,363 | +0.08(+0.76%) |
Nov 17, 2008 | 10.30 | 10.94 | 10.11 | 10.61 | 259,421 | +0.19(+1.81%) |
Nov 14, 2008 | 11.47 | 11.74 | 10.37 | 10.42 | 0 | -1.20(-10.35%) |
Nov 13, 2008 | 10.55 | 11.62 | 9.852 | 11.62 | 726,912 | +1.14(+10.87%) |
Nov 12, 2008 | 10.96 | 11.04 | 10.47 | 10.48 | 321,768 | -0.67(-6.03%) |
Nov 11, 2008 | 11.35 | 11.66 | 11.03 | 11.15 | 539,277 | -0.34(-2.97%) |
Nov 10, 2008 | 12.07 | 12.21 | 11.28 | 11.49 | 292,133 | -0.27(-2.29%) |
Nov 07, 2008 | 11.73 | 11.79 | 11.46 | 11.76 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 11.85 | 12.08 | 11.50 | 11.58 | 259,464 | -0.33(-2.79%) |
Nov 05, 2008 | 12.48 | 12.79 | 11.86 | 11.92 | 373,499 | -0.80(-6.28%) |
Nov 04, 2008 | 12.73 | 13.01 | 12.28 | 12.71 | 268,250 | +0.27(+2.16%) |
Nov 03, 2008 | 12.41 | 12.69 | 12.27 | 12.44 | 249,949 | -0.02(-0.14%) |
Oct 31, 2008 | 11.72 | 12.87 | 11.39 | 12.46 | 490,068 | +0.66(+5.55%) |
Oct 30, 2008 | 11.01 | 11.89 | 10.85 | 11.81 | 497,921 | +0.80(+7.25%) |
Oct 29, 2008 | 10.77 | 11.39 | 10.46 | 11.01 | 631,394 | -0.09(-0.81%) |
Oct 28, 2008 | 10.17 | 11.10 | 10.15 | 11.10 | 699,108 | +0.93(+9.18%) |
Oct 27, 2008 | 10.17 | 10.71 | 10.15 | 10.17 | 385,886 | -0.48(-4.47%) |
Oct 24, 2008 | 9.250 | 10.83 | 9.250 | 10.64 | 0 | -0.16(-1.50%) |
Oct 23, 2008 | 10.93 | 11.11 | 10.25 | 10.80 | 937,511 | -0.05(-0.50%) |
Oct 22, 2008 | 10.97 | 11.39 | 10.47 | 10.86 | 377,209 | -0.48(-4.20%) |
Oct 21, 2008 | 11.48 | 11.71 | 11.25 | 11.33 | 391,782 | -0.43(-3.66%) |
Oct 20, 2008 | 11.67 | 12.12 | 11.09 | 11.76 | 574,939 | +0.26(+2.26%) |
Oct 17, 2008 | 11.72 | 12.27 | 10.70 | 11.50 | 0 | +0.28(+2.48%) |
Oct 16, 2008 | 10.90 | 11.31 | 10.31 | 11.22 | 1,209,798 | +0.44(+4.08%) |
Oct 15, 2008 | 11.57 | 11.66 | 10.78 | 10.78 | 994,875 | -1.02(-8.66%) |
Oct 14, 2008 | 13.79 | 13.93 | 11.44 | 11.81 | 1,212,556 | -1.27(-9.68%) |
Oct 13, 2008 | 13.46 | 13.76 | 12.46 | 13.07 | 1,103,692 | -0.08(-0.61%) |
Oct 10, 2008 | 10.70 | 13.84 | 8.856 | 13.15 | 0 | +1.76(+15.43%) |
Oct 09, 2008 | 12.80 | 12.89 | 11.36 | 11.39 | 605,631 | -1.23(-9.74%) |
Oct 08, 2008 | 11.70 | 13.49 | 11.70 | 12.62 | 813,183 | +0.43(+3.53%) |
Oct 07, 2008 | 13.50 | 13.50 | 12.19 | 12.19 | 943,659 | -1.17(-8.73%) |
Oct 06, 2008 | 13.65 | 13.76 | 12.57 | 13.36 | 1,008,451 | -0.69(-4.92%) |
Oct 03, 2008 | 14.36 | 14.80 | 14.02 | 14.05 | 0 | -0.26(-1.82%) |
Oct 02, 2008 | 15.27 | 15.43 | 14.19 | 14.31 | 477,577 | -1.16(-7.48%) |
Oct 01, 2008 | 15.84 | 15.90 | 15.23 | 15.47 | 409,525 | -0.52(-3.25%) |
Sep 30, 2008 | 15.54 | 15.99 | 15.08 | 15.99 | 592,486 | +0.65(+4.21%) |
Sep 29, 2008 | 15.71 | 15.82 | 15.05 | 15.34 | 693,854 | -0.75(-4.68%) |
Sep 26, 2008 | 15.66 | 16.17 | 15.50 | 16.10 | 0 | +0.11(+0.67%) |
Sep 25, 2008 | 15.15 | 16.33 | 15.15 | 15.99 | 816,550 | +0.92(+6.13%) |
Sep 24, 2008 | 15.16 | 15.31 | 14.66 | 15.06 | 528,591 | -0.04(-0.30%) |
Sep 23, 2008 | 15.11 | 15.50 | 14.92 | 15.11 | 513,115 | +0.02(+0.12%) |
Sep 22, 2008 | 15.58 | 16.28 | 14.78 | 15.09 | 769,282 | -0.76(-4.81%) |
Sep 19, 2008 | 18.41 | 18.41 | 14.92 | 15.85 | 0 | +0.36(+2.32%) |
Sep 18, 2008 | 13.68 | 15.67 | 13.37 | 15.50 | 1,341,134 | +1.11(+7.74%) |
Sep 17, 2008 | 15.21 | 15.25 | 14.27 | 14.38 | 906,767 | -1.15(-7.39%) |
Sep 16, 2008 | 14.01 | 15.75 | 13.92 | 15.53 | 1,371,196 | +1.13(+7.85%) |
Sep 15, 2008 | 15.03 | 15.25 | 14.25 | 14.40 | 997,098 | -1.52(-9.53%) |
Sep 12, 2008 | 15.90 | 16.18 | 15.66 | 15.92 | 0 | -0.20(-1.23%) |
Sep 11, 2008 | 16.13 | 16.46 | 15.70 | 16.11 | 657,780 | -0.10(-0.61%) |
Sep 10, 2008 | 16.80 | 16.87 | 15.88 | 16.21 | 722,694 | -0.50(-3.01%) |
Sep 09, 2008 | 16.41 | 17.71 | 16.38 | 16.72 | 2,101,612 | +1.09(+6.95%) |
Sep 08, 2008 | 16.45 | 16.45 | 15.32 | 15.63 | 685,385 | -0.18(-1.14%) |
Sep 05, 2008 | 15.85 | 15.95 | 15.50 | 15.81 | 0 | -0.09(-0.56%) |
Sep 04, 2008 | 16.08 | 16.17 | 15.48 | 15.90 | 535,916 | -0.37(-2.26%) |
Sep 03, 2008 | 15.74 | 16.46 | 15.67 | 16.27 | 749,382 | +0.48(+3.07%) |