Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.97 | 11.30 | 10.67 | 11.29 | 208,783 | +0.20(+1.76%) |
Nov 26, 2008 | 10.28 | 11.19 | 10.13 | 11.09 | 495,555 | +0.59(+5.58%) |
Nov 25, 2008 | 10.14 | 10.51 | 9.877 | 10.51 | 558,676 | +0.50(+4.97%) |
Nov 24, 2008 | 9.131 | 10.11 | 9.131 | 10.01 | 678,439 | +0.88(+9.63%) |
Nov 21, 2008 | 8.962 | 9.131 | 8.109 | 9.131 | 925,564 | +0.35(+3.94%) |
Nov 20, 2008 | 9.246 | 9.655 | 8.766 | 8.784 | 534,728 | -0.59(-6.26%) |
Nov 19, 2008 | 10.22 | 10.39 | 9.344 | 9.370 | 368,183 | -0.83(-8.18%) |
Nov 18, 2008 | 10.41 | 10.69 | 9.708 | 10.21 | 491,802 | -0.20(-1.88%) |
Nov 17, 2008 | 10.53 | 10.91 | 10.35 | 10.40 | 401,351 | -0.22(-2.09%) |
Nov 14, 2008 | 11.45 | 11.63 | 10.56 | 10.62 | 0 | -1.08(-9.26%) |
Nov 13, 2008 | 10.66 | 11.71 | 10.23 | 11.71 | 662,006 | +1.13(+10.66%) |
Nov 12, 2008 | 11.55 | 11.59 | 10.56 | 10.58 | 363,813 | -1.29(-10.85%) |
Nov 11, 2008 | 11.80 | 12.43 | 11.68 | 11.87 | 415,539 | -0.12(-0.96%) |
Nov 10, 2008 | 12.88 | 12.96 | 11.84 | 11.98 | 305,854 | -0.60(-4.73%) |
Nov 07, 2008 | 12.27 | 12.77 | 12.24 | 12.58 | 0 | +0.47(+3.89%) |
Nov 06, 2008 | 12.35 | 12.48 | 12.03 | 12.11 | 401,964 | -0.31(-2.50%) |
Nov 05, 2008 | 13.08 | 13.37 | 12.34 | 12.42 | 315,413 | -0.89(-6.68%) |
Nov 04, 2008 | 13.45 | 13.54 | 12.98 | 13.31 | 444,869 | +0.11(+0.81%) |
Nov 03, 2008 | 12.80 | 13.30 | 12.70 | 13.20 | 318,117 | +0.37(+2.91%) |
Oct 31, 2008 | 12.77 | 13.58 | 12.75 | 12.83 | 0 | +0.00(+0.00%) |
Oct 30, 2008 | 12.75 | 12.87 | 12.37 | 12.83 | 525,198 | +0.44(+3.59%) |
Oct 29, 2008 | 12.50 | 12.96 | 12.13 | 12.38 | 610,608 | -0.08(-0.64%) |
Oct 28, 2008 | 11.79 | 12.50 | 11.08 | 12.46 | 666,965 | +1.11(+9.78%) |
Oct 27, 2008 | 11.99 | 12.20 | 11.34 | 11.35 | 701,084 | -0.87(-7.12%) |
Oct 24, 2008 | 11.69 | 12.78 | 11.46 | 12.22 | 0 | -0.23(-1.85%) |
Oct 23, 2008 | 12.86 | 13.54 | 12.37 | 12.45 | 1,826,844 | -0.41(-3.18%) |
Oct 22, 2008 | 13.62 | 13.70 | 12.70 | 12.86 | 933,461 | -0.86(-6.28%) |
Oct 21, 2008 | 14.46 | 14.46 | 13.64 | 13.72 | 886,612 | -1.05(-7.10%) |
Oct 20, 2008 | 14.83 | 14.97 | 14.23 | 14.77 | 638,753 | +0.12(+0.79%) |
Oct 17, 2008 | 14.60 | 15.68 | 14.12 | 14.66 | 0 | -0.25(-1.67%) |
Oct 16, 2008 | 14.48 | 15.12 | 14.02 | 14.90 | 1,093,253 | +0.50(+3.45%) |
Oct 15, 2008 | 15.71 | 15.71 | 14.41 | 14.41 | 504,263 | -1.36(-8.62%) |
Oct 14, 2008 | 17.33 | 17.33 | 15.10 | 15.77 | 571,172 | -1.04(-6.18%) |
Oct 13, 2008 | 15.53 | 16.80 | 15.16 | 16.80 | 740,234 | +2.21(+15.16%) |
Oct 10, 2008 | 13.59 | 15.73 | 13.09 | 14.59 | 0 | +0.65(+4.65%) |
Oct 09, 2008 | 15.24 | 15.39 | 13.94 | 13.94 | 1,477,706 | -1.07(-7.10%) |
Oct 08, 2008 | 15.49 | 15.92 | 14.95 | 15.01 | 1,388,433 | -0.71(-4.52%) |
Oct 07, 2008 | 17.54 | 17.61 | 15.68 | 15.72 | 703,851 | -1.59(-9.18%) |
Oct 06, 2008 | 17.99 | 18.07 | 16.32 | 17.31 | 837,823 | -1.19(-6.43%) |
Oct 03, 2008 | 19.02 | 19.93 | 18.48 | 18.50 | 0 | -0.20(-1.05%) |
Oct 02, 2008 | 19.90 | 19.90 | 18.65 | 18.70 | 242,383 | -1.12(-5.65%) |
Oct 01, 2008 | 19.54 | 20.00 | 19.24 | 19.82 | 426,398 | -0.19(-0.93%) |
Sep 30, 2008 | 18.99 | 20.00 | 18.35 | 20.00 | 762,632 | +1.47(+7.91%) |
Sep 29, 2008 | 19.77 | 20.01 | 18.48 | 18.54 | 843,474 | -1.54(-7.66%) |
Sep 26, 2008 | 20.09 | 20.27 | 19.81 | 20.07 | 0 | -0.39(-1.91%) |
Sep 25, 2008 | 20.61 | 20.98 | 20.26 | 20.46 | 604,310 | +0.09(+0.44%) |
Sep 24, 2008 | 21.44 | 21.44 | 20.22 | 20.38 | 446,151 | -0.91(-4.30%) |
Sep 23, 2008 | 21.86 | 22.02 | 21.17 | 21.29 | 405,818 | -0.24(-1.11%) |
Sep 22, 2008 | 22.20 | 22.34 | 21.41 | 21.53 | 286,345 | -0.73(-3.27%) |
Sep 19, 2008 | 22.22 | 23.11 | 22.02 | 22.26 | 0 | +0.99(+4.63%) |
Sep 18, 2008 | 20.77 | 21.60 | 19.98 | 21.27 | 949,954 | +0.94(+4.63%) |
Sep 17, 2008 | 22.03 | 22.30 | 20.32 | 20.33 | 791,185 | -1.90(-8.55%) |
Sep 16, 2008 | 21.38 | 22.56 | 21.33 | 22.23 | 894,480 | +0.45(+2.08%) |
Sep 15, 2008 | 22.44 | 22.45 | 21.76 | 21.78 | 480,381 | -1.20(-5.22%) |
Sep 12, 2008 | 22.40 | 23.09 | 22.33 | 22.98 | 0 | +0.52(+2.29%) |
Sep 11, 2008 | 22.21 | 22.49 | 21.30 | 22.46 | 464,568 | -0.01(-0.04%) |
Sep 10, 2008 | 22.28 | 22.76 | 22.09 | 22.47 | 318,155 | +0.52(+2.35%) |
Sep 09, 2008 | 22.76 | 23.59 | 21.95 | 21.96 | 446,907 | -0.79(-3.48%) |
Sep 08, 2008 | 22.65 | 22.83 | 22.08 | 22.75 | 642,050 | +0.99(+4.53%) |
Sep 05, 2008 | 22.13 | 22.17 | 21.70 | 21.76 | 0 | -0.62(-2.78%) |
Sep 04, 2008 | 22.79 | 23.00 | 22.28 | 22.38 | 600,077 | -0.58(-2.51%) |
Sep 03, 2008 | 23.15 | 23.26 | 22.57 | 22.96 | 526,456 | -0.19(-0.81%) |