Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.81 | 12.30 | 11.69 | 12.24 | 350,572 | +0.55(+4.73%) |
Nov 26, 2008 | 9.129 | 12.53 | 9.031 | 11.69 | 1,507,702 | +2.14(+22.44%) |
Nov 25, 2008 | 8.754 | 10.86 | 8.290 | 9.544 | 2,126,845 | +1.02(+11.92%) |
Nov 24, 2008 | 6.711 | 8.764 | 6.415 | 8.527 | 1,509,034 | +2.12(+33.13%) |
Nov 21, 2008 | 7.077 | 7.096 | 5.034 | 6.405 | 1,676,985 | -0.35(-5.12%) |
Nov 20, 2008 | 6.593 | 7.945 | 6.415 | 6.751 | 1,098,228 | -0.10(-1.44%) |
Nov 19, 2008 | 9.060 | 9.080 | 6.780 | 6.850 | 1,220,391 | -2.19(-24.24%) |
Nov 18, 2008 | 9.356 | 9.722 | 8.527 | 9.041 | 645,414 | -0.22(-2.35%) |
Nov 17, 2008 | 9.988 | 10.11 | 9.011 | 9.258 | 831,079 | -0.91(-8.93%) |
Nov 14, 2008 | 11.31 | 12.42 | 10.17 | 10.17 | 0 | -1.44(-12.42%) |
Nov 13, 2008 | 10.53 | 11.74 | 8.932 | 11.61 | 1,312,355 | +1.17(+11.26%) |
Nov 12, 2008 | 10.85 | 11.08 | 10.10 | 10.43 | 1,142,175 | -0.81(-7.20%) |
Nov 11, 2008 | 11.14 | 11.99 | 10.47 | 11.24 | 819,569 | -0.08(-0.70%) |
Nov 10, 2008 | 13.52 | 13.52 | 10.74 | 11.32 | 1,166,098 | -1.99(-14.97%) |
Nov 07, 2008 | 13.57 | 14.37 | 12.85 | 13.31 | 0 | -0.14(-1.03%) |
Nov 06, 2008 | 14.45 | 14.65 | 13.08 | 13.45 | 783,702 | -1.26(-8.58%) |
Nov 05, 2008 | 16.36 | 17.02 | 14.60 | 14.72 | 731,158 | -2.08(-12.40%) |
Nov 04, 2008 | 15.50 | 17.44 | 15.30 | 16.80 | 979,751 | +1.88(+12.57%) |
Nov 03, 2008 | 13.69 | 15.30 | 13.56 | 14.92 | 724,114 | +1.37(+10.12%) |
Oct 31, 2008 | 12.60 | 14.16 | 11.96 | 13.55 | 888,795 | +0.82(+6.43%) |
Oct 30, 2008 | 11.01 | 12.83 | 10.86 | 12.73 | 1,070,379 | +2.31(+22.16%) |
Oct 29, 2008 | 9.198 | 11.95 | 9.021 | 10.42 | 3,678,812 | +1.69(+19.32%) |
Oct 28, 2008 | 12.99 | 13.13 | 7.412 | 8.735 | 4,167,954 | -3.94(-31.07%) |
Oct 27, 2008 | 12.33 | 13.50 | 12.00 | 12.67 | 736,602 | +0.25(+1.99%) |
Oct 24, 2008 | 11.52 | 14.03 | 10.90 | 12.43 | 547,212 | -1.12(-8.24%) |
Oct 23, 2008 | 15.15 | 15.42 | 11.49 | 13.54 | 787,731 | -1.38(-9.26%) |
Oct 22, 2008 | 13.92 | 15.35 | 13.50 | 14.92 | 517,713 | +0.47(+3.28%) |
Oct 21, 2008 | 15.66 | 16.52 | 14.21 | 14.45 | 823,426 | -1.77(-10.89%) |
Oct 20, 2008 | 14.99 | 16.23 | 14.79 | 16.22 | 796,543 | +1.42(+9.61%) |
Oct 17, 2008 | 14.24 | 15.31 | 13.72 | 14.79 | 674,814 | -0.51(-3.35%) |
Oct 16, 2008 | 14.67 | 15.65 | 13.42 | 15.31 | 551,693 | +0.76(+5.22%) |
Oct 15, 2008 | 15.79 | 16.26 | 13.51 | 14.55 | 614,613 | -1.71(-10.50%) |
Oct 14, 2008 | 18.25 | 18.62 | 15.54 | 16.26 | 771,415 | -0.88(-5.13%) |
Oct 13, 2008 | 14.87 | 17.14 | 14.16 | 17.13 | 839,398 | +3.32(+24.00%) |
Oct 10, 2008 | 12.47 | 16.14 | 12.47 | 13.82 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.00 | 16.60 | 13.34 | 13.72 | 988,158 | -2.18(-13.72%) |
Oct 08, 2008 | 14.75 | 17.77 | 13.81 | 15.90 | 1,304,585 | +1.09(+7.33%) |
Oct 07, 2008 | 19.72 | 19.74 | 14.18 | 14.81 | 1,390,141 | -4.63(-23.81%) |
Oct 06, 2008 | 19.75 | 20.16 | 17.92 | 19.44 | 1,132,666 | -1.28(-6.19%) |
Oct 03, 2008 | 23.96 | 24.68 | 20.29 | 20.73 | 0 | -2.62(-11.21%) |
Oct 02, 2008 | 25.01 | 25.34 | 23.08 | 23.34 | 571,677 | -1.77(-7.04%) |
Oct 01, 2008 | 24.38 | 25.36 | 23.08 | 25.11 | 724,609 | +0.73(+3.00%) |
Sep 30, 2008 | 23.97 | 24.84 | 22.62 | 24.38 | 970,742 | +0.94(+4.00%) |
Sep 29, 2008 | 24.67 | 25.66 | 22.92 | 23.44 | 899,237 | -1.77(-7.01%) |
Sep 26, 2008 | 22.93 | 25.35 | 22.70 | 25.21 | 0 | +0.56(+2.28%) |
Sep 25, 2008 | 24.61 | 25.18 | 24.20 | 24.64 | 1,106,272 | +0.49(+2.04%) |
Sep 24, 2008 | 24.17 | 24.97 | 22.91 | 24.15 | 740,082 | +0.11(+0.45%) |
Sep 23, 2008 | 24.56 | 25.42 | 22.80 | 24.04 | 748,411 | -0.39(-1.62%) |
Sep 22, 2008 | 26.14 | 26.31 | 24.30 | 24.44 | 1,103,152 | -1.25(-4.88%) |
Sep 19, 2008 | 29.11 | 29.11 | 25.17 | 25.69 | 0 | -0.96(-3.59%) |
Sep 18, 2008 | 23.39 | 27.59 | 19.71 | 26.65 | 2,243,326 | +3.76(+16.43%) |
Sep 17, 2008 | 25.00 | 25.40 | 22.70 | 22.89 | 1,573,332 | -2.93(-11.35%) |
Sep 16, 2008 | 24.52 | 26.65 | 23.43 | 25.82 | 1,872,707 | +0.53(+2.11%) |
Sep 15, 2008 | 25.16 | 26.85 | 24.56 | 25.29 | 839,419 | -0.44(-1.73%) |
Sep 12, 2008 | 25.99 | 27.14 | 25.62 | 25.73 | 914,384 | -1.06(-3.94%) |
Sep 11, 2008 | 24.56 | 27.44 | 24.31 | 26.79 | 1,690,231 | +1.26(+4.95%) |
Sep 10, 2008 | 24.82 | 26.64 | 24.39 | 25.52 | 1,680,883 | +0.89(+3.61%) |
Sep 09, 2008 | 25.69 | 26.87 | 23.90 | 24.63 | 1,643,209 | -2.21(-8.24%) |
Sep 08, 2008 | 24.19 | 27.64 | 24.19 | 26.85 | 2,711,989 | +4.11(+18.06%) |
Sep 05, 2008 | 21.84 | 23.24 | 20.34 | 22.74 | 0 | +0.58(+2.63%) |
Sep 04, 2008 | 21.73 | 22.71 | 21.63 | 22.16 | 838,841 | -0.40(-1.79%) |
Sep 03, 2008 | 23.70 | 24.13 | 22.25 | 22.56 | 1,103,901 | -0.66(-2.85%) |