Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.856 | 10.43 | 9.689 | 10.41 | 409,997 | +0.49(+4.89%) |
Nov 26, 2008 | 9.099 | 9.967 | 8.933 | 9.925 | 628,039 | +0.70(+7.60%) |
Nov 25, 2008 | 9.002 | 9.245 | 8.745 | 9.224 | 1,194,720 | +0.28(+3.18%) |
Nov 24, 2008 | 8.329 | 9.169 | 8.051 | 8.940 | 1,319,528 | +0.82(+10.09%) |
Nov 21, 2008 | 8.211 | 8.405 | 7.073 | 8.121 | 1,572,112 | +0.08(+0.95%) |
Nov 20, 2008 | 8.988 | 9.183 | 7.975 | 8.044 | 1,174,497 | -1.24(-13.38%) |
Nov 19, 2008 | 10.29 | 10.52 | 9.287 | 9.287 | 874,969 | -1.10(-10.56%) |
Nov 18, 2008 | 10.31 | 10.83 | 9.967 | 10.38 | 960,401 | -0.08(-0.73%) |
Nov 17, 2008 | 10.56 | 10.88 | 10.42 | 10.46 | 700,072 | -0.26(-2.40%) |
Nov 14, 2008 | 11.08 | 11.40 | 10.58 | 10.72 | 0 | -0.63(-5.57%) |
Nov 13, 2008 | 10.58 | 11.35 | 9.828 | 11.35 | 1,284,260 | +0.87(+8.28%) |
Nov 12, 2008 | 11.05 | 11.24 | 10.32 | 10.48 | 875,006 | -0.67(-5.98%) |
Nov 11, 2008 | 11.29 | 11.46 | 10.94 | 11.15 | 542,359 | -0.20(-1.77%) |
Nov 10, 2008 | 11.82 | 11.92 | 11.14 | 11.35 | 1,041,129 | -0.28(-2.39%) |
Nov 07, 2008 | 11.99 | 12.33 | 11.08 | 11.63 | 0 | -0.14(-1.18%) |
Nov 06, 2008 | 12.70 | 12.94 | 11.65 | 11.76 | 707,515 | -0.94(-7.43%) |
Nov 05, 2008 | 13.67 | 13.78 | 12.60 | 12.71 | 764,550 | -1.09(-7.90%) |
Nov 04, 2008 | 13.40 | 13.98 | 13.25 | 13.80 | 762,270 | +0.41(+3.06%) |
Nov 03, 2008 | 12.79 | 13.62 | 12.69 | 13.39 | 795,078 | +0.52(+4.05%) |
Oct 31, 2008 | 12.33 | 12.97 | 12.15 | 12.87 | 0 | +0.54(+4.39%) |
Oct 30, 2008 | 12.08 | 12.33 | 11.79 | 12.33 | 1,020,443 | +0.42(+3.56%) |
Oct 29, 2008 | 11.84 | 12.32 | 11.34 | 11.90 | 1,250,417 | -0.06(-0.46%) |
Oct 28, 2008 | 11.28 | 12.00 | 10.68 | 11.96 | 1,458,123 | +0.90(+8.09%) |
Oct 27, 2008 | 11.44 | 11.90 | 11.02 | 11.06 | 912,338 | -0.58(-5.01%) |
Oct 24, 2008 | 10.92 | 11.97 | 10.91 | 11.65 | 0 | -0.25(-2.10%) |
Oct 23, 2008 | 12.63 | 12.63 | 11.56 | 11.90 | 1,341,108 | -0.49(-3.98%) |
Oct 22, 2008 | 12.69 | 12.91 | 12.16 | 12.39 | 1,035,291 | -0.40(-3.09%) |
Oct 21, 2008 | 13.42 | 13.44 | 12.39 | 12.79 | 1,505,663 | -0.65(-4.86%) |
Oct 20, 2008 | 13.34 | 13.44 | 12.81 | 13.44 | 1,285,864 | +0.43(+3.31%) |
Oct 17, 2008 | 12.89 | 13.97 | 12.65 | 13.01 | 0 | -0.33(-2.45%) |
Oct 16, 2008 | 12.75 | 13.33 | 11.97 | 13.33 | 1,629,850 | +0.69(+5.43%) |
Oct 15, 2008 | 13.59 | 13.59 | 12.54 | 12.65 | 1,733,171 | -1.19(-8.58%) |
Oct 14, 2008 | 13.52 | 14.75 | 12.87 | 13.83 | 1,677,385 | +0.38(+2.84%) |
Oct 13, 2008 | 13.24 | 13.48 | 12.11 | 13.45 | 1,958,222 | +0.75(+5.90%) |
Oct 10, 2008 | 11.53 | 13.19 | 10.68 | 12.70 | 0 | +0.89(+7.52%) |
Oct 09, 2008 | 13.66 | 13.89 | 11.76 | 11.81 | 2,338,195 | -1.69(-12.54%) |
Oct 08, 2008 | 14.22 | 14.22 | 13.41 | 13.51 | 1,377,111 | -0.36(-2.60%) |
Oct 07, 2008 | 14.44 | 14.92 | 13.40 | 13.87 | 1,412,156 | -0.43(-3.01%) |
Oct 06, 2008 | 17.11 | 17.35 | 11.99 | 14.30 | 1,970,608 | -2.87(-16.73%) |
Oct 03, 2008 | 17.51 | 17.91 | 16.60 | 17.17 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.56 | 18.66 | 16.94 | 17.18 | 547,649 | -0.37(-2.14%) |
Oct 01, 2008 | 17.71 | 18.05 | 16.50 | 17.55 | 980,969 | +0.03(+0.16%) |
Sep 30, 2008 | 15.83 | 18.05 | 15.20 | 17.53 | 1,176,391 | +1.55(+9.74%) |
Sep 29, 2008 | 17.65 | 17.93 | 15.85 | 15.97 | 743,803 | -1.61(-9.16%) |
Sep 26, 2008 | 18.04 | 18.21 | 16.01 | 17.58 | 1,022,933 | -0.60(-3.28%) |
Sep 25, 2008 | 18.32 | 18.74 | 17.23 | 18.18 | 990,635 | +0.10(+0.54%) |
Sep 24, 2008 | 18.22 | 18.43 | 17.71 | 18.08 | 657,735 | +0.03(+0.19%) |
Sep 23, 2008 | 18.05 | 18.57 | 17.83 | 18.05 | 755,430 | +0.14(+0.78%) |
Sep 22, 2008 | 18.93 | 19.43 | 17.45 | 17.91 | 1,192,650 | -1.53(-7.86%) |
Sep 19, 2008 | 18.11 | 21.52 | 16.66 | 19.43 | 0 | +3.48(+21.79%) |
Sep 18, 2008 | 15.26 | 17.34 | 14.27 | 15.96 | 3,746,366 | +0.92(+6.14%) |
Sep 17, 2008 | 16.09 | 16.69 | 14.94 | 15.03 | 2,279,259 | -1.35(-8.26%) |
Sep 16, 2008 | 15.39 | 16.58 | 14.70 | 16.39 | 2,561,915 | +1.01(+6.59%) |
Sep 15, 2008 | 15.12 | 16.14 | 14.40 | 15.37 | 2,218,616 | -0.70(-4.36%) |
Sep 12, 2008 | 15.34 | 16.24 | 15.18 | 16.07 | 0 | +0.59(+3.81%) |
Sep 11, 2008 | 14.88 | 15.51 | 14.66 | 15.48 | 2,904,974 | +0.28(+1.83%) |
Sep 10, 2008 | 16.21 | 16.21 | 14.41 | 15.21 | 3,630,400 | -1.03(-6.37%) |
Sep 09, 2008 | 16.10 | 16.87 | 15.66 | 16.24 | 2,311,014 | -0.87(-5.07%) |
Sep 08, 2008 | 16.75 | 18.05 | 16.10 | 17.11 | 3,117,242 | +1.24(+7.83%) |
Sep 05, 2008 | 15.33 | 15.95 | 15.00 | 15.87 | 0 | +0.44(+2.83%) |
Sep 04, 2008 | 15.62 | 15.93 | 15.37 | 15.43 | 1,078,625 | -0.53(-3.35%) |
Sep 03, 2008 | 15.39 | 16.00 | 15.20 | 15.96 | 1,336,483 | +0.56(+3.65%) |