Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.21 | 12.19 | 10.80 | 12.19 | 21,600 | +0.95(+8.45%) |
Nov 26, 2008 | 9.740 | 11.35 | 9.630 | 11.24 | 44,661 | +1.27(+12.74%) |
Nov 25, 2008 | 10.19 | 10.19 | 9.250 | 9.970 | 21,554 | -0.12(-1.19%) |
Nov 24, 2008 | 10.05 | 10.61 | 9.780 | 10.09 | 41,919 | +0.22(+2.23%) |
Nov 21, 2008 | 8.920 | 9.870 | 8.300 | 9.870 | 57,704 | +1.11(+12.67%) |
Nov 20, 2008 | 9.950 | 9.950 | 8.340 | 8.760 | 23,634 | -0.54(-5.81%) |
Nov 19, 2008 | 9.520 | 10.50 | 9.040 | 9.300 | 21,097 | -0.28(-2.92%) |
Nov 18, 2008 | 9.630 | 10.86 | 9.280 | 9.580 | 24,777 | -0.61(-5.99%) |
Nov 17, 2008 | 9.330 | 10.36 | 8.950 | 10.19 | 62,448 | +0.78(+8.29%) |
Nov 14, 2008 | 10.27 | 10.27 | 9.140 | 9.410 | 16,956 | -1.07(-10.21%) |
Nov 13, 2008 | 9.590 | 10.60 | 8.121 | 10.48 | 92,048 | +0.94(+9.85%) |
Nov 12, 2008 | 10.48 | 10.55 | 9.460 | 9.540 | 49,190 | -1.15(-10.76%) |
Nov 11, 2008 | 11.19 | 11.59 | 10.61 | 10.69 | 56,076 | -0.44(-3.95%) |
Nov 10, 2008 | 11.58 | 11.81 | 11.13 | 11.13 | 15,358 | -0.32(-2.79%) |
Nov 07, 2008 | 12.30 | 12.83 | 11.42 | 11.45 | 18,640 | -0.47(-3.94%) |
Nov 06, 2008 | 12.15 | 12.47 | 11.92 | 11.92 | 16,876 | -0.16(-1.32%) |
Nov 05, 2008 | 12.73 | 13.48 | 12.03 | 12.08 | 28,258 | -0.86(-6.65%) |
Nov 04, 2008 | 13.26 | 13.72 | 12.70 | 12.94 | 12,074 | -0.06(-0.46%) |
Nov 03, 2008 | 13.20 | 13.82 | 12.39 | 13.00 | 52,646 | -0.91(-6.54%) |
Oct 31, 2008 | 12.99 | 13.99 | 12.30 | 13.91 | 68,687 | +0.89(+6.84%) |
Oct 30, 2008 | 13.04 | 13.49 | 12.95 | 13.02 | 9,791 | +0.31(+2.44%) |
Oct 29, 2008 | 12.97 | 13.44 | 12.10 | 12.71 | 33,447 | -0.17(-1.32%) |
Oct 28, 2008 | 12.20 | 13.04 | 11.32 | 12.88 | 43,730 | +0.92(+7.69%) |
Oct 27, 2008 | 13.64 | 13.64 | 11.81 | 11.96 | 67,556 | -1.48(-11.01%) |
Oct 24, 2008 | 13.67 | 14.59 | 13.01 | 13.44 | 53,072 | -0.62(-4.41%) |
Oct 23, 2008 | 13.19 | 14.99 | 12.77 | 14.06 | 35,291 | +0.90(+6.84%) |
Oct 22, 2008 | 13.97 | 15.98 | 13.10 | 13.16 | 20,650 | -1.18(-8.23%) |
Oct 21, 2008 | 15.02 | 15.61 | 14.31 | 14.34 | 24,854 | -1.00(-6.52%) |
Oct 20, 2008 | 14.08 | 15.39 | 12.28 | 15.34 | 40,898 | +1.55(+11.24%) |
Oct 17, 2008 | 14.09 | 14.87 | 12.76 | 13.79 | 42,417 | -1.02(-6.89%) |
Oct 16, 2008 | 12.38 | 14.81 | 11.88 | 14.81 | 29,233 | +2.53(+20.60%) |
Oct 15, 2008 | 14.21 | 14.87 | 12.20 | 12.28 | 27,050 | -2.10(-14.60%) |
Oct 14, 2008 | 14.88 | 14.88 | 13.37 | 14.38 | 24,026 | -0.12(-0.83%) |
Oct 13, 2008 | 14.25 | 14.86 | 13.19 | 14.50 | 47,898 | +1.32(+10.02%) |
Oct 10, 2008 | 13.23 | 14.00 | 11.11 | 13.18 | 62,241 | -0.17(-1.27%) |
Oct 09, 2008 | 15.13 | 15.65 | 13.35 | 13.35 | 25,886 | -1.51(-10.16%) |
Oct 08, 2008 | 15.76 | 16.40 | 14.31 | 14.86 | 48,300 | -1.54(-9.39%) |
Oct 07, 2008 | 16.27 | 17.32 | 14.91 | 16.40 | 32,830 | -0.24(-1.44%) |
Oct 06, 2008 | 17.01 | 17.56 | 15.18 | 16.64 | 63,476 | -0.51(-2.97%) |
Oct 03, 2008 | 18.70 | 19.00 | 16.71 | 17.15 | 44,220 | -1.41(-7.60%) |
Oct 02, 2008 | 18.67 | 19.00 | 18.36 | 18.56 | 16,896 | -0.21(-1.12%) |
Oct 01, 2008 | 18.96 | 19.26 | 18.61 | 18.77 | 6,525 | -0.30(-1.57%) |
Sep 30, 2008 | 18.78 | 19.50 | 18.76 | 19.07 | 48,510 | +0.38(+2.03%) |
Sep 29, 2008 | 18.61 | 19.75 | 15.75 | 18.69 | 32,320 | -0.30(-1.58%) |
Sep 26, 2008 | 18.58 | 19.08 | 18.58 | 18.99 | 20,322 | +0.04(+0.21%) |
Sep 25, 2008 | 19.01 | 19.35 | 18.77 | 18.95 | 51,294 | -0.18(-0.94%) |
Sep 24, 2008 | 19.37 | 19.50 | 18.71 | 19.13 | 10,010 | -0.27(-1.39%) |
Sep 23, 2008 | 19.64 | 19.75 | 19.24 | 19.40 | 27,522 | -0.26(-1.32%) |
Sep 22, 2008 | 19.61 | 19.70 | 19.12 | 19.66 | 50,057 | -0.10(-0.51%) |
Sep 19, 2008 | 20.14 | 20.14 | 18.01 | 19.76 | 179,796 | +0.76(+4.00%) |
Sep 18, 2008 | 17.81 | 19.10 | 17.58 | 19.00 | 149,029 | +1.66(+9.57%) |
Sep 17, 2008 | 18.19 | 18.50 | 17.34 | 17.34 | 18,117 | -1.17(-6.32%) |
Sep 16, 2008 | 16.54 | 18.51 | 15.95 | 18.51 | 45,745 | +1.56(+9.20%) |
Sep 15, 2008 | 17.50 | 18.12 | 16.73 | 16.95 | 15,619 | -0.80(-4.51%) |
Sep 12, 2008 | 18.30 | 18.81 | 17.68 | 17.75 | 33,867 | -0.70(-3.79%) |
Sep 11, 2008 | 18.56 | 18.57 | 17.97 | 18.45 | 33,076 | -0.14(-0.75%) |
Sep 10, 2008 | 19.40 | 19.40 | 17.86 | 18.59 | 57,287 | -0.34(-1.80%) |
Sep 09, 2008 | 19.35 | 19.43 | 18.93 | 18.93 | 55,080 | -0.42(-2.17%) |
Sep 08, 2008 | 19.55 | 19.81 | 19.25 | 19.35 | 33,890 | +0.10(+0.52%) |
Sep 05, 2008 | 19.16 | 19.34 | 18.50 | 19.25 | 25,215 | +0.10(+0.52%) |
Sep 04, 2008 | 19.64 | 19.64 | 19.13 | 19.15 | 15,885 | -0.60(-3.04%) |
Sep 03, 2008 | 20.45 | 20.45 | 19.60 | 19.75 | 23,186 | -0.43(-2.13%) |