Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.859 | 9.859 | 9.859 | 9.859 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 8.951 | 9.859 | 8.649 | 9.859 | 246,091 | +1.42(+16.80%) |
Nov 25, 2008 | 8.328 | 8.980 | 8.006 | 8.441 | 294,083 | -1.58(-15.75%) |
Nov 24, 2008 | 9.727 | 10.02 | 9.216 | 10.02 | 188,932 | -0.84(-7.75%) |
Nov 21, 2008 | 10.59 | 10.97 | 9.868 | 10.86 | 129,992 | +0.38(+3.61%) |
Nov 20, 2008 | 10.79 | 11.33 | 10.37 | 10.48 | 110,103 | -0.35(-3.23%) |
Nov 19, 2008 | 11.51 | 11.76 | 10.81 | 10.83 | 66,784 | -0.65(-5.68%) |
Nov 18, 2008 | 11.52 | 11.81 | 11.13 | 11.48 | 80,545 | -0.21(-1.78%) |
Nov 17, 2008 | 11.72 | 12.24 | 11.60 | 11.69 | 74,727 | +0.78(+7.10%) |
Nov 14, 2008 | 11.34 | 11.65 | 10.91 | 10.92 | 0 | -1.13(-9.41%) |
Nov 13, 2008 | 10.67 | 12.08 | 10.30 | 12.05 | 121,854 | +1.76(+17.08%) |
Nov 12, 2008 | 10.73 | 10.85 | 10.27 | 10.29 | 96,615 | -0.68(-6.20%) |
Nov 11, 2008 | 11.18 | 11.35 | 10.74 | 10.97 | 76,122 | -0.95(-7.93%) |
Nov 10, 2008 | 12.58 | 13.79 | 11.64 | 11.92 | 89,624 | -0.07(-0.55%) |
Nov 07, 2008 | 11.70 | 12.04 | 11.48 | 11.99 | 0 | +0.60(+5.23%) |
Nov 06, 2008 | 12.09 | 12.29 | 11.24 | 11.39 | 79,999 | -1.15(-9.19%) |
Nov 05, 2008 | 12.77 | 13.52 | 12.44 | 12.54 | 138,940 | -0.69(-5.21%) |
Nov 04, 2008 | 13.71 | 14.11 | 12.86 | 13.23 | 138,796 | -0.76(-5.41%) |
Nov 03, 2008 | 13.41 | 14.16 | 12.65 | 13.99 | 151,259 | +1.79(+14.64%) |
Oct 31, 2008 | 11.09 | 13.60 | 10.99 | 12.20 | 274,004 | +2.19(+21.91%) |
Oct 30, 2008 | 10.13 | 10.13 | 9.367 | 10.01 | 146,734 | +0.78(+8.39%) |
Oct 29, 2008 | 9.632 | 9.793 | 8.933 | 9.235 | 139,735 | -0.74(-7.39%) |
Oct 28, 2008 | 9.055 | 9.982 | 8.677 | 9.972 | 117,487 | +0.87(+9.55%) |
Oct 27, 2008 | 9.178 | 9.783 | 8.989 | 9.103 | 110,185 | -1.02(-10.08%) |
Oct 24, 2008 | 10.41 | 10.63 | 9.793 | 10.12 | 144,802 | -2.40(-19.17%) |
Oct 23, 2008 | 12.34 | 12.73 | 11.76 | 12.52 | 39,743 | +0.33(+2.71%) |
Oct 22, 2008 | 12.88 | 12.88 | 12.05 | 12.19 | 59,883 | -0.59(-4.59%) |
Oct 21, 2008 | 13.72 | 13.72 | 12.76 | 12.78 | 113,806 | -2.20(-14.70%) |
Oct 20, 2008 | 15.20 | 15.20 | 13.95 | 14.98 | 122,348 | +1.21(+8.79%) |
Oct 17, 2008 | 13.66 | 14.64 | 13.24 | 13.77 | 0 | -0.38(-2.67%) |
Oct 16, 2008 | 14.24 | 14.24 | 12.86 | 14.15 | 205,138 | +1.23(+9.51%) |
Oct 15, 2008 | 14.44 | 14.44 | 12.92 | 12.92 | 140,217 | -0.33(-2.50%) |
Oct 14, 2008 | 15.95 | 15.95 | 13.05 | 13.25 | 140,651 | -1.87(-12.37%) |
Oct 13, 2008 | 15.10 | 15.12 | 13.36 | 15.12 | 180,272 | +1.89(+14.29%) |
Oct 10, 2008 | 12.29 | 14.48 | 12.11 | 13.23 | 0 | -0.29(-2.17%) |
Oct 09, 2008 | 15.03 | 15.22 | 13.38 | 13.53 | 101,418 | -1.81(-11.78%) |
Oct 08, 2008 | 14.86 | 16.04 | 14.86 | 15.33 | 98,842 | +0.17(+1.13%) |
Oct 07, 2008 | 16.12 | 16.12 | 15.09 | 15.16 | 50,630 | -1.25(-7.61%) |
Oct 06, 2008 | 15.79 | 16.42 | 14.97 | 16.41 | 46,561 | -0.32(-1.92%) |
Oct 03, 2008 | 16.87 | 17.77 | 16.57 | 16.73 | 0 | +0.31(+1.90%) |
Oct 02, 2008 | 16.82 | 17.01 | 16.36 | 16.42 | 55,351 | -0.03(-0.17%) |
Oct 01, 2008 | 16.02 | 16.73 | 15.69 | 16.45 | 55,086 | +0.35(+2.17%) |
Sep 30, 2008 | 15.78 | 16.18 | 15.63 | 16.10 | 52,717 | +1.91(+13.46%) |
Sep 29, 2008 | 15.87 | 15.87 | 14.19 | 14.19 | 37,105 | -2.49(-14.91%) |
Sep 26, 2008 | 16.70 | 16.99 | 16.28 | 16.67 | 0 | -0.26(-1.56%) |
Sep 25, 2008 | 16.47 | 17.06 | 16.47 | 16.94 | 70,339 | +1.03(+6.48%) |
Sep 24, 2008 | 15.94 | 16.16 | 15.79 | 15.91 | 10,997 | +0.18(+1.14%) |
Sep 23, 2008 | 15.88 | 16.33 | 15.73 | 15.73 | 14,958 | -0.34(-2.12%) |
Sep 22, 2008 | 16.79 | 16.90 | 16.07 | 16.07 | 54,678 | -1.25(-7.21%) |
Sep 19, 2008 | 17.31 | 17.94 | 16.42 | 17.32 | 0 | +1.64(+10.49%) |
Sep 18, 2008 | 15.12 | 15.67 | 14.44 | 15.67 | 82,717 | +0.01(+0.06%) |
Sep 17, 2008 | 16.14 | 16.51 | 15.63 | 15.66 | 97,400 | -2.50(-13.79%) |
Sep 16, 2008 | 17.02 | 18.27 | 17.02 | 18.17 | 79,805 | +1.66(+10.08%) |
Sep 15, 2008 | 16.77 | 17.37 | 16.48 | 16.50 | 67,320 | -1.25(-7.03%) |
Sep 12, 2008 | 17.60 | 17.75 | 17.34 | 17.75 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 17.76 | 17.90 | 17.33 | 17.76 | 48,637 | -0.55(-2.99%) |
Sep 10, 2008 | 18.72 | 18.79 | 18.20 | 18.31 | 35,008 | -0.04(-0.21%) |
Sep 09, 2008 | 18.93 | 19.27 | 18.35 | 18.35 | 24,486 | -0.57(-3.00%) |
Sep 08, 2008 | 19.14 | 19.16 | 18.49 | 18.91 | 40,618 | +0.20(+1.06%) |
Sep 05, 2008 | 18.30 | 18.76 | 18.04 | 18.72 | 0 | +0.08(+0.41%) |
Sep 04, 2008 | 19.50 | 19.50 | 18.64 | 18.64 | 39,248 | -1.48(-7.37%) |
Sep 03, 2008 | 20.58 | 20.62 | 19.99 | 20.12 | 33,645 | -0.69(-3.32%) |