Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.14 | 11.77 | 10.91 | 11.77 | 110,783 | +0.44(+3.92%) |
Nov 26, 2008 | 9.937 | 11.34 | 9.845 | 11.32 | 361,233 | +1.25(+12.38%) |
Nov 25, 2008 | 10.31 | 10.33 | 9.486 | 10.07 | 298,877 | -0.04(-0.38%) |
Nov 24, 2008 | 9.256 | 10.34 | 9.180 | 10.11 | 328,368 | +1.03(+11.28%) |
Nov 21, 2008 | 8.882 | 9.088 | 8.071 | 9.088 | 398,990 | +0.37(+4.21%) |
Nov 20, 2008 | 9.356 | 9.677 | 8.721 | 8.721 | 308,767 | -0.76(-7.99%) |
Nov 19, 2008 | 10.23 | 10.34 | 9.364 | 9.478 | 339,087 | -0.79(-7.67%) |
Nov 18, 2008 | 10.06 | 10.43 | 9.960 | 10.27 | 379,807 | +0.20(+1.98%) |
Nov 17, 2008 | 9.998 | 10.43 | 9.945 | 10.07 | 298,772 | -0.05(-0.53%) |
Nov 14, 2008 | 10.50 | 11.02 | 10.04 | 10.12 | 0 | -1.06(-9.51%) |
Nov 13, 2008 | 10.07 | 11.18 | 9.601 | 11.18 | 345,204 | +1.18(+11.77%) |
Nov 12, 2008 | 10.80 | 10.92 | 9.960 | 10.01 | 454,360 | -1.19(-10.60%) |
Nov 11, 2008 | 10.64 | 11.35 | 10.37 | 11.19 | 524,804 | +0.40(+3.69%) |
Nov 10, 2008 | 12.27 | 12.28 | 10.67 | 10.79 | 315,807 | -1.27(-10.53%) |
Nov 07, 2008 | 11.98 | 12.22 | 11.74 | 12.06 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.06 | 12.42 | 11.85 | 11.88 | 430,018 | -0.27(-2.20%) |
Nov 05, 2008 | 12.01 | 12.57 | 12.00 | 12.15 | 659,620 | -0.03(-0.25%) |
Nov 04, 2008 | 11.23 | 12.74 | 11.23 | 12.18 | 670,268 | +1.19(+10.86%) |
Nov 03, 2008 | 11.14 | 11.22 | 10.89 | 10.99 | 614,162 | -0.15(-1.37%) |
Oct 31, 2008 | 10.67 | 11.14 | 10.60 | 11.14 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.16 | 11.16 | 10.57 | 10.73 | 878,777 | +0.11(+1.01%) |
Oct 29, 2008 | 10.70 | 11.15 | 10.29 | 10.63 | 1,428,018 | -0.01(-0.07%) |
Oct 28, 2008 | 11.09 | 11.09 | 10.37 | 10.63 | 900,844 | -0.09(-0.86%) |
Oct 27, 2008 | 12.27 | 12.27 | 10.73 | 10.73 | 993,924 | -1.71(-13.78%) |
Oct 24, 2008 | 12.45 | 13.46 | 11.87 | 12.44 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.57 | 14.70 | 13.00 | 13.46 | 768,983 | -0.97(-6.73%) |
Oct 22, 2008 | 14.92 | 15.06 | 14.15 | 14.44 | 358,644 | -0.70(-4.65%) |
Oct 21, 2008 | 15.14 | 15.63 | 15.11 | 15.14 | 342,733 | -0.20(-1.30%) |
Oct 20, 2008 | 14.69 | 15.34 | 14.69 | 15.34 | 221,412 | +0.79(+5.42%) |
Oct 17, 2008 | 14.37 | 15.45 | 13.15 | 14.55 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 13.96 | 14.79 | 13.33 | 14.73 | 690,107 | +0.82(+5.89%) |
Oct 15, 2008 | 15.19 | 15.30 | 13.90 | 13.91 | 586,344 | -1.55(-10.04%) |
Oct 14, 2008 | 16.75 | 17.07 | 14.99 | 15.46 | 698,841 | -0.58(-3.62%) |
Oct 13, 2008 | 15.02 | 16.04 | 14.70 | 16.04 | 490,461 | +1.51(+10.43%) |
Oct 10, 2008 | 14.24 | 15.22 | 14.04 | 14.53 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.53 | 15.90 | 14.31 | 14.69 | 793,715 | -0.84(-5.42%) |
Oct 08, 2008 | 15.22 | 16.68 | 15.22 | 15.53 | 585,492 | -0.77(-4.74%) |
Oct 07, 2008 | 17.93 | 18.04 | 16.26 | 16.30 | 613,558 | -1.34(-7.59%) |
Oct 06, 2008 | 18.11 | 18.47 | 16.59 | 17.64 | 519,905 | -1.01(-5.41%) |
Oct 03, 2008 | 20.07 | 20.42 | 18.64 | 18.65 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.07 | 20.26 | 19.65 | 19.90 | 309,247 | -0.66(-3.20%) |
Oct 01, 2008 | 20.70 | 20.78 | 20.31 | 20.56 | 204,759 | -0.35(-1.68%) |
Sep 30, 2008 | 20.30 | 21.09 | 19.94 | 20.91 | 508,193 | +0.88(+4.39%) |
Sep 29, 2008 | 21.38 | 21.38 | 19.98 | 20.03 | 274,753 | -1.70(-7.82%) |
Sep 26, 2008 | 21.43 | 21.77 | 21.17 | 21.73 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.07 | 22.47 | 21.60 | 21.64 | 567,710 | -0.57(-2.55%) |
Sep 24, 2008 | 22.19 | 22.55 | 21.78 | 22.21 | 440,535 | +0.02(+0.10%) |
Sep 23, 2008 | 22.99 | 23.38 | 22.15 | 22.18 | 330,409 | -0.95(-4.10%) |
Sep 22, 2008 | 24.55 | 24.64 | 23.06 | 23.13 | 377,869 | -1.35(-5.50%) |
Sep 19, 2008 | 24.85 | 28.85 | 24.06 | 24.48 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.72 | 25.61 | 23.70 | 25.08 | 1,114,065 | +1.45(+6.15%) |
Sep 17, 2008 | 24.10 | 24.28 | 23.16 | 23.62 | 527,744 | -0.71(-2.92%) |
Sep 16, 2008 | 23.15 | 24.81 | 23.15 | 24.33 | 696,442 | +0.93(+3.95%) |
Sep 15, 2008 | 23.37 | 24.27 | 23.21 | 23.41 | 193,361 | -0.70(-2.89%) |
Sep 12, 2008 | 23.82 | 24.24 | 23.63 | 24.10 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.42 | 24.02 | 23.06 | 23.89 | 298,278 | +0.24(+1.04%) |
Sep 10, 2008 | 23.28 | 23.94 | 22.99 | 23.65 | 436,076 | +0.63(+2.76%) |
Sep 09, 2008 | 23.28 | 24.07 | 23.01 | 23.01 | 314,200 | -0.51(-2.18%) |
Sep 08, 2008 | 23.58 | 23.81 | 23.23 | 23.52 | 442,070 | +0.60(+2.60%) |
Sep 05, 2008 | 22.75 | 23.07 | 22.38 | 22.93 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.65 | 23.78 | 22.75 | 22.85 | 211,204 | -1.06(-4.45%) |
Sep 03, 2008 | 23.55 | 24.11 | 23.47 | 23.91 | 263,876 | +0.37(+1.56%) |