Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.17 | 11.80 | 10.94 | 11.80 | 110,449 | +0.45(+3.92%) |
Nov 26, 2008 | 9.967 | 11.38 | 9.875 | 11.36 | 360,141 | +1.25(+12.38%) |
Nov 25, 2008 | 10.34 | 10.36 | 9.515 | 10.11 | 297,974 | -0.04(-0.38%) |
Nov 24, 2008 | 9.284 | 10.37 | 9.208 | 10.14 | 327,376 | +1.03(+11.28%) |
Nov 21, 2008 | 8.908 | 9.116 | 8.095 | 9.116 | 397,785 | +0.37(+4.21%) |
Nov 20, 2008 | 9.384 | 9.706 | 8.747 | 8.747 | 307,834 | -0.76(-7.99%) |
Nov 19, 2008 | 10.26 | 10.37 | 9.392 | 9.507 | 338,063 | -0.79(-7.67%) |
Nov 18, 2008 | 10.09 | 10.47 | 9.990 | 10.30 | 378,659 | +0.20(+1.98%) |
Nov 17, 2008 | 10.03 | 10.47 | 9.975 | 10.10 | 297,869 | -0.05(-0.53%) |
Nov 14, 2008 | 10.54 | 11.06 | 10.07 | 10.15 | 0 | -1.07(-9.51%) |
Nov 13, 2008 | 10.10 | 11.22 | 9.630 | 11.22 | 344,161 | +1.18(+11.77%) |
Nov 12, 2008 | 10.83 | 10.95 | 9.990 | 10.04 | 452,988 | -1.19(-10.60%) |
Nov 11, 2008 | 10.67 | 11.39 | 10.40 | 11.23 | 523,219 | +0.40(+3.69%) |
Nov 10, 2008 | 12.31 | 12.32 | 10.70 | 10.83 | 314,853 | -1.27(-10.53%) |
Nov 07, 2008 | 12.02 | 12.26 | 11.78 | 12.10 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.09 | 12.45 | 11.89 | 11.92 | 428,719 | -0.27(-2.20%) |
Nov 05, 2008 | 12.05 | 12.61 | 12.03 | 12.18 | 657,627 | -0.03(-0.25%) |
Nov 04, 2008 | 11.26 | 12.78 | 11.26 | 12.22 | 668,243 | +1.20(+10.86%) |
Nov 03, 2008 | 11.17 | 11.26 | 10.93 | 11.02 | 612,306 | -0.15(-1.37%) |
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.20 | 11.20 | 10.60 | 10.77 | 876,122 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,704 | -0.01(-0.07%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.40 | 10.67 | 898,123 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 990,922 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,660 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.20 | 14.48 | 357,561 | -0.71(-4.65%) |
Oct 21, 2008 | 15.19 | 15.68 | 15.15 | 15.19 | 341,698 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,743 | +0.79(+5.42%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,023 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.35 | 13.94 | 13.95 | 584,573 | -1.56(-10.04%) |
Oct 14, 2008 | 16.80 | 17.12 | 15.03 | 15.51 | 696,730 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 488,980 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.58 | 15.94 | 14.35 | 14.73 | 791,317 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.58 | 583,723 | -0.78(-4.74%) |
Oct 07, 2008 | 17.99 | 18.09 | 16.31 | 16.35 | 611,704 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,334 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.13 | 20.32 | 19.71 | 19.96 | 308,312 | -0.66(-3.20%) |
Oct 01, 2008 | 20.76 | 20.85 | 20.37 | 20.62 | 204,141 | -0.35(-1.68%) |
Sep 30, 2008 | 20.36 | 21.15 | 20.00 | 20.97 | 506,658 | +0.88(+4.39%) |
Sep 29, 2008 | 21.45 | 21.45 | 20.04 | 20.09 | 273,924 | -1.70(-7.82%) |
Sep 26, 2008 | 21.49 | 21.84 | 21.23 | 21.79 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.14 | 22.54 | 21.66 | 21.71 | 565,995 | -0.57(-2.55%) |
Sep 24, 2008 | 22.26 | 22.62 | 21.85 | 22.28 | 439,205 | +0.02(+0.10%) |
Sep 23, 2008 | 23.06 | 23.45 | 22.22 | 22.25 | 329,411 | -0.95(-4.10%) |
Sep 22, 2008 | 24.62 | 24.72 | 23.13 | 23.20 | 376,728 | -1.35(-5.50%) |
Sep 19, 2008 | 24.93 | 28.94 | 24.13 | 24.55 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.80 | 25.69 | 23.77 | 25.15 | 1,110,700 | +1.46(+6.15%) |
Sep 17, 2008 | 24.17 | 24.35 | 23.23 | 23.69 | 526,150 | -0.71(-2.92%) |
Sep 16, 2008 | 23.22 | 24.88 | 23.22 | 24.41 | 694,338 | +0.93(+3.95%) |
Sep 15, 2008 | 23.44 | 24.34 | 23.28 | 23.48 | 192,777 | -0.70(-2.89%) |
Sep 12, 2008 | 23.89 | 24.32 | 23.70 | 24.18 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.49 | 24.09 | 23.13 | 23.96 | 297,377 | +0.25(+1.04%) |
Sep 10, 2008 | 23.35 | 24.02 | 23.06 | 23.72 | 434,759 | +0.64(+2.76%) |
Sep 09, 2008 | 23.35 | 24.14 | 23.08 | 23.08 | 313,250 | -0.51(-2.18%) |
Sep 08, 2008 | 23.65 | 23.88 | 23.30 | 23.59 | 440,735 | +0.60(+2.60%) |
Sep 05, 2008 | 22.82 | 23.14 | 22.44 | 23.00 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.72 | 23.86 | 22.82 | 22.92 | 210,566 | -1.07(-4.45%) |
Sep 03, 2008 | 23.63 | 24.19 | 23.54 | 23.99 | 263,079 | +0.37(+1.56%) |