Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.03 | 10.40 | 9.060 | 10.30 | 57,280 | -0.05(-0.48%) |
Nov 26, 2008 | 8.390 | 10.35 | 8.250 | 10.35 | 152,809 | +1.92(+22.78%) |
Nov 25, 2008 | 8.710 | 9.230 | 7.900 | 8.430 | 78,159 | -0.27(-3.10%) |
Nov 24, 2008 | 7.560 | 8.700 | 7.070 | 8.700 | 141,720 | +1.52(+21.17%) |
Nov 21, 2008 | 6.830 | 7.770 | 6.540 | 7.180 | 304,852 | +0.58(+8.79%) |
Nov 20, 2008 | 8.530 | 8.530 | 6.510 | 6.600 | 213,744 | -1.96(-22.90%) |
Nov 19, 2008 | 9.400 | 9.420 | 8.560 | 8.560 | 69,998 | -0.84(-8.94%) |
Nov 18, 2008 | 9.800 | 10.06 | 8.900 | 9.400 | 218,883 | -0.32(-3.29%) |
Nov 17, 2008 | 10.09 | 10.51 | 9.600 | 9.720 | 145,545 | -0.37(-3.67%) |
Nov 14, 2008 | 11.67 | 11.67 | 10.06 | 10.09 | 136,518 | -1.85(-15.49%) |
Nov 13, 2008 | 11.03 | 11.94 | 9.770 | 11.94 | 178,322 | +0.97(+8.84%) |
Nov 12, 2008 | 13.10 | 13.10 | 10.60 | 10.97 | 334,096 | -2.56(-18.92%) |
Nov 11, 2008 | 13.45 | 14.27 | 13.31 | 13.53 | 108,940 | -0.08(-0.59%) |
Nov 10, 2008 | 14.37 | 14.87 | 13.52 | 13.61 | 99,697 | -0.63(-4.42%) |
Nov 07, 2008 | 13.85 | 14.34 | 13.01 | 14.24 | 88,040 | +0.54(+3.94%) |
Nov 06, 2008 | 14.39 | 14.90 | 12.62 | 13.70 | 163,901 | -1.19(-7.99%) |
Nov 05, 2008 | 12.41 | 15.99 | 12.41 | 14.89 | 229,818 | +1.25(+9.16%) |
Nov 04, 2008 | 12.99 | 13.95 | 12.80 | 13.64 | 165,659 | +1.05(+8.34%) |
Nov 03, 2008 | 13.12 | 13.17 | 12.30 | 12.59 | 91,724 | -0.66(-4.98%) |
Oct 31, 2008 | 12.55 | 13.25 | 12.15 | 13.25 | 148,882 | +0.50(+3.92%) |
Oct 30, 2008 | 12.42 | 13.17 | 12.04 | 12.75 | 80,396 | +0.64(+5.28%) |
Oct 29, 2008 | 11.82 | 12.95 | 11.68 | 12.11 | 93,026 | +0.50(+4.31%) |
Oct 28, 2008 | 10.24 | 11.61 | 10.05 | 11.61 | 170,375 | +1.62(+16.22%) |
Oct 27, 2008 | 10.06 | 10.80 | 9.940 | 9.990 | 92,644 | -0.61(-5.75%) |
Oct 24, 2008 | 11.12 | 11.12 | 10.03 | 10.60 | 188,174 | -0.69(-6.11%) |
Oct 23, 2008 | 11.05 | 11.42 | 10.05 | 11.29 | 162,322 | +0.21(+1.90%) |
Oct 22, 2008 | 12.02 | 12.02 | 10.97 | 11.08 | 207,960 | -1.00(-8.28%) |
Oct 21, 2008 | 12.74 | 13.06 | 12.03 | 12.08 | 176,396 | -0.69(-5.40%) |
Oct 20, 2008 | 11.18 | 12.77 | 10.90 | 12.77 | 155,176 | +1.93(+17.80%) |
Oct 17, 2008 | 10.16 | 11.40 | 9.100 | 10.84 | 486,054 | +0.52(+5.04%) |
Oct 16, 2008 | 9.860 | 10.66 | 9.030 | 10.32 | 190,300 | +0.63(+6.50%) |
Oct 15, 2008 | 10.74 | 11.40 | 9.690 | 9.690 | 267,391 | -1.56(-13.87%) |
Oct 14, 2008 | 12.90 | 13.74 | 11.07 | 11.25 | 353,409 | -2.25(-16.67%) |
Oct 13, 2008 | 13.39 | 13.50 | 12.29 | 13.50 | 125,194 | +1.42(+11.75%) |
Oct 10, 2008 | 11.54 | 12.08 | 9.390 | 12.08 | 235,940 | +0.24(+2.03%) |
Oct 09, 2008 | 13.52 | 14.19 | 11.84 | 11.84 | 105,433 | -1.80(-13.20%) |
Oct 08, 2008 | 13.74 | 14.19 | 12.23 | 13.64 | 139,037 | -0.42(-2.99%) |
Oct 07, 2008 | 15.14 | 15.30 | 14.01 | 14.06 | 96,314 | -0.97(-6.45%) |
Oct 06, 2008 | 14.75 | 15.24 | 13.62 | 15.03 | 157,390 | -0.55(-3.53%) |
Oct 03, 2008 | 15.88 | 17.49 | 14.88 | 15.58 | 88,078 | -0.32(-2.01%) |
Oct 02, 2008 | 16.61 | 16.69 | 15.50 | 15.90 | 251,608 | -0.91(-5.41%) |
Oct 01, 2008 | 17.21 | 17.43 | 16.71 | 16.81 | 121,808 | -0.66(-3.78%) |
Sep 30, 2008 | 15.49 | 17.47 | 15.49 | 17.47 | 105,251 | +1.52(+9.53%) |
Sep 29, 2008 | 16.91 | 17.25 | 15.03 | 15.95 | 193,461 | -1.63(-9.27%) |
Sep 26, 2008 | 17.46 | 17.66 | 16.53 | 17.58 | 0 | -0.29(-1.62%) |
Sep 25, 2008 | 17.31 | 18.14 | 17.30 | 17.87 | 67,113 | +0.52(+3.00%) |
Sep 24, 2008 | 18.30 | 19.00 | 17.35 | 17.35 | 79,917 | -0.61(-3.40%) |
Sep 23, 2008 | 18.87 | 19.12 | 17.94 | 17.96 | 105,668 | -0.95(-5.02%) |
Sep 22, 2008 | 18.75 | 19.30 | 18.26 | 18.91 | 183,306 | +0.23(+1.23%) |
Sep 19, 2008 | 17.46 | 18.68 | 16.25 | 18.68 | 0 | +2.25(+13.69%) |
Sep 18, 2008 | 16.19 | 16.50 | 15.10 | 16.43 | 149,113 | +0.66(+4.19%) |
Sep 17, 2008 | 16.32 | 16.36 | 14.82 | 15.77 | 185,893 | -0.56(-3.43%) |
Sep 16, 2008 | 15.25 | 16.34 | 14.85 | 16.33 | 238,024 | +0.43(+2.70%) |
Sep 15, 2008 | 17.00 | 17.00 | 15.86 | 15.90 | 208,308 | -1.88(-10.57%) |
Sep 12, 2008 | 17.76 | 18.00 | 17.40 | 17.78 | 192,148 | +0.37(+2.13%) |
Sep 11, 2008 | 17.65 | 17.89 | 16.96 | 17.41 | 80,745 | -0.10(-0.57%) |
Sep 10, 2008 | 17.91 | 17.91 | 16.52 | 17.51 | 259,876 | +0.01(+0.06%) |
Sep 09, 2008 | 19.01 | 19.01 | 17.33 | 17.50 | 288,300 | -1.70(-8.85%) |
Sep 08, 2008 | 20.47 | 20.47 | 18.50 | 19.20 | 243,926 | -0.31(-1.59%) |
Sep 05, 2008 | 20.93 | 21.20 | 18.92 | 19.51 | 0 | -1.69(-7.97%) |
Sep 04, 2008 | 21.51 | 22.30 | 20.61 | 21.20 | 169,832 | -0.95(-4.29%) |
Sep 03, 2008 | 23.37 | 23.61 | 21.89 | 22.15 | 173,052 | -1.00(-4.32%) |