Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.56 | 13.20 | 12.51 | 13.20 | 95,993 | +0.47(+3.70%) |
Nov 26, 2008 | 11.65 | 13.17 | 11.52 | 12.73 | 385,635 | +0.75(+6.29%) |
Nov 25, 2008 | 11.52 | 12.19 | 11.37 | 11.97 | 710,739 | +0.12(+1.03%) |
Nov 24, 2008 | 10.10 | 12.16 | 9.358 | 11.85 | 924,075 | +2.27(+23.66%) |
Nov 21, 2008 | 9.594 | 9.652 | 8.521 | 9.585 | 616,796 | +0.22(+2.38%) |
Nov 20, 2008 | 9.556 | 10.25 | 9.152 | 9.362 | 531,305 | -0.32(-3.26%) |
Nov 19, 2008 | 10.33 | 10.80 | 9.678 | 9.678 | 428,243 | -0.65(-6.31%) |
Nov 18, 2008 | 10.12 | 10.56 | 9.863 | 10.33 | 440,442 | +0.23(+2.29%) |
Nov 17, 2008 | 10.09 | 10.39 | 9.867 | 10.10 | 345,252 | +0.03(+0.33%) |
Nov 14, 2008 | 11.36 | 11.57 | 9.972 | 10.06 | 0 | -1.51(-13.02%) |
Nov 13, 2008 | 9.783 | 11.57 | 9.497 | 11.57 | 825,356 | +1.93(+20.03%) |
Nov 12, 2008 | 10.11 | 10.11 | 9.501 | 9.640 | 458,272 | -0.61(-5.99%) |
Nov 11, 2008 | 10.14 | 10.70 | 9.867 | 10.25 | 345,466 | +0.15(+1.50%) |
Nov 10, 2008 | 10.12 | 10.71 | 10.08 | 10.10 | 308,759 | +0.24(+2.43%) |
Nov 07, 2008 | 9.589 | 10.12 | 9.387 | 9.863 | 254,608 | +0.34(+3.58%) |
Nov 06, 2008 | 9.539 | 9.926 | 9.511 | 9.522 | 396,159 | -0.27(-2.79%) |
Nov 05, 2008 | 9.678 | 10.21 | 9.404 | 9.795 | 323,615 | -0.33(-3.24%) |
Nov 04, 2008 | 10.46 | 10.51 | 9.829 | 10.12 | 539,504 | -0.40(-3.84%) |
Nov 03, 2008 | 10.33 | 10.60 | 10.04 | 10.53 | 459,847 | -0.08(-0.71%) |
Oct 31, 2008 | 10.32 | 10.78 | 10.04 | 10.60 | 0 | +0.21(+2.02%) |
Oct 30, 2008 | 10.37 | 10.39 | 9.800 | 10.39 | 525,587 | +0.61(+6.19%) |
Oct 29, 2008 | 8.891 | 10.36 | 7.397 | 9.787 | 1,038,809 | +0.77(+8.49%) |
Oct 28, 2008 | 8.436 | 9.021 | 7.729 | 9.021 | 690,036 | +0.96(+11.84%) |
Oct 27, 2008 | 8.802 | 9.160 | 8.062 | 8.066 | 760,581 | -0.86(-9.62%) |
Oct 24, 2008 | 8.499 | 9.169 | 8.108 | 8.924 | 950,071 | -0.24(-2.57%) |
Oct 23, 2008 | 9.758 | 10.10 | 8.534 | 9.160 | 1,003,183 | -0.77(-7.72%) |
Oct 22, 2008 | 9.972 | 10.49 | 9.678 | 9.926 | 1,020,787 | -0.14(-1.38%) |
Oct 21, 2008 | 10.72 | 10.77 | 9.829 | 10.06 | 1,240,379 | -0.82(-7.50%) |
Oct 20, 2008 | 10.52 | 11.34 | 10.10 | 10.88 | 1,061,322 | +0.75(+7.39%) |
Oct 17, 2008 | 10.18 | 10.62 | 9.783 | 10.13 | 0 | +0.45(+4.70%) |
Oct 16, 2008 | 12.37 | 12.37 | 9.286 | 9.678 | 3,748,242 | -3.93(-28.90%) |
Oct 15, 2008 | 15.95 | 16.20 | 13.61 | 13.61 | 1,434,521 | -2.23(-14.10%) |
Oct 14, 2008 | 17.40 | 17.79 | 15.07 | 15.85 | 516,047 | -0.89(-5.31%) |
Oct 13, 2008 | 15.36 | 16.73 | 13.86 | 16.73 | 580,917 | +1.99(+13.53%) |
Oct 10, 2008 | 12.56 | 14.77 | 11.99 | 14.74 | 1,267,227 | +1.51(+11.38%) |
Oct 09, 2008 | 14.07 | 14.62 | 13.16 | 13.23 | 436,647 | -0.45(-3.26%) |
Oct 08, 2008 | 14.84 | 15.09 | 13.65 | 13.68 | 820,210 | -2.06(-13.08%) |
Oct 07, 2008 | 16.33 | 16.66 | 14.83 | 15.74 | 488,806 | -0.61(-3.76%) |
Oct 06, 2008 | 17.06 | 17.06 | 14.75 | 16.35 | 547,319 | -1.39(-7.85%) |
Oct 03, 2008 | 17.99 | 18.37 | 17.43 | 17.74 | 0 | +0.26(+1.47%) |
Oct 02, 2008 | 19.41 | 19.51 | 17.15 | 17.49 | 688,691 | -2.02(-10.37%) |
Oct 01, 2008 | 19.56 | 19.78 | 18.59 | 19.51 | 453,136 | -0.24(-1.24%) |
Sep 30, 2008 | 19.34 | 19.75 | 19.10 | 19.75 | 735,475 | +0.69(+3.64%) |
Sep 29, 2008 | 19.44 | 19.89 | 18.85 | 19.06 | 537,292 | -0.87(-4.35%) |
Sep 26, 2008 | 19.16 | 19.97 | 19.14 | 19.93 | 0 | +0.22(+1.11%) |
Sep 25, 2008 | 18.93 | 20.18 | 18.85 | 19.71 | 276,166 | +0.76(+4.00%) |
Sep 24, 2008 | 19.30 | 19.49 | 18.73 | 18.95 | 162,702 | -0.34(-1.79%) |
Sep 23, 2008 | 19.77 | 19.81 | 19.10 | 19.30 | 204,131 | -0.51(-2.57%) |
Sep 22, 2008 | 21.53 | 21.88 | 19.46 | 19.81 | 365,869 | -1.66(-7.74%) |
Sep 19, 2008 | 20.75 | 21.51 | 20.21 | 21.47 | 0 | +1.34(+6.67%) |
Sep 18, 2008 | 18.75 | 20.26 | 18.10 | 20.13 | 422,178 | +1.58(+8.51%) |
Sep 17, 2008 | 19.48 | 19.99 | 18.45 | 18.55 | 501,457 | -1.35(-6.81%) |
Sep 16, 2008 | 17.73 | 20.07 | 17.73 | 19.90 | 948,866 | +1.81(+10.00%) |
Sep 15, 2008 | 19.36 | 19.66 | 18.03 | 18.09 | 521,749 | -1.60(-8.14%) |
Sep 12, 2008 | 19.30 | 20.18 | 19.30 | 19.70 | 231,800 | +0.23(+1.19%) |
Sep 11, 2008 | 18.70 | 19.59 | 18.70 | 19.46 | 237,898 | +0.12(+0.61%) |
Sep 10, 2008 | 18.80 | 19.58 | 18.44 | 19.35 | 407,410 | +0.51(+2.73%) |
Sep 09, 2008 | 19.34 | 19.48 | 18.72 | 18.83 | 595,184 | -0.73(-3.72%) |
Sep 08, 2008 | 19.18 | 19.91 | 19.03 | 19.56 | 470,618 | +0.56(+2.97%) |
Sep 05, 2008 | 19.40 | 19.56 | 18.53 | 19.00 | 0 | -0.57(-2.90%) |
Sep 04, 2008 | 19.88 | 20.19 | 19.21 | 19.57 | 748,270 | -0.23(-1.15%) |
Sep 03, 2008 | 19.40 | 20.23 | 19.40 | 19.79 | 538,342 | +0.40(+2.06%) |