Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.994 | 10.26 | 9.994 | 10.14 | 298,343 | -0.09(-0.87%) |
Nov 26, 2008 | 9.475 | 10.41 | 9.403 | 10.23 | 573,512 | +0.69(+7.19%) |
Nov 25, 2008 | 9.284 | 9.850 | 9.284 | 9.546 | 525,813 | +0.35(+3.76%) |
Nov 24, 2008 | 8.866 | 9.415 | 8.729 | 9.200 | 525,498 | +0.53(+6.05%) |
Nov 21, 2008 | 8.747 | 8.920 | 8.228 | 8.675 | 568,255 | -0.21(-2.35%) |
Nov 20, 2008 | 9.439 | 9.600 | 8.788 | 8.884 | 759,979 | -0.48(-5.10%) |
Nov 19, 2008 | 10.36 | 10.37 | 9.331 | 9.361 | 490,651 | -0.98(-9.46%) |
Nov 18, 2008 | 10.21 | 10.52 | 9.958 | 10.34 | 541,639 | -0.02(-0.23%) |
Nov 17, 2008 | 10.04 | 10.70 | 10.000 | 10.36 | 440,028 | +0.16(+1.52%) |
Nov 14, 2008 | 10.74 | 10.98 | 10.12 | 10.21 | 403,587 | -0.74(-6.76%) |
Nov 13, 2008 | 10.42 | 10.96 | 9.916 | 10.95 | 1,229,419 | +0.23(+2.17%) |
Nov 12, 2008 | 11.26 | 11.54 | 10.59 | 10.72 | 656,721 | -0.44(-3.96%) |
Nov 11, 2008 | 10.95 | 11.43 | 10.83 | 11.16 | 721,075 | +0.24(+2.24%) |
Nov 10, 2008 | 11.14 | 11.68 | 10.82 | 10.91 | 397,436 | -0.34(-3.02%) |
Nov 07, 2008 | 11.13 | 11.54 | 10.98 | 11.25 | 395,101 | +0.36(+3.29%) |
Nov 06, 2008 | 11.69 | 11.77 | 10.88 | 10.89 | 611,041 | -0.99(-8.33%) |
Nov 05, 2008 | 12.69 | 12.82 | 11.80 | 11.88 | 499,351 | -0.87(-6.79%) |
Nov 04, 2008 | 12.55 | 13.05 | 12.48 | 12.75 | 811,412 | +0.36(+2.94%) |
Nov 03, 2008 | 11.66 | 12.59 | 11.22 | 12.39 | 954,577 | +0.67(+5.76%) |
Oct 31, 2008 | 10.29 | 11.71 | 10.18 | 11.71 | 1,290,589 | +1.44(+14.06%) |
Oct 30, 2008 | 10.62 | 10.88 | 10.03 | 10.27 | 1,303,676 | +0.36(+3.61%) |
Oct 29, 2008 | 10.29 | 10.57 | 9.910 | 9.910 | 1,674,274 | -0.34(-3.32%) |
Oct 28, 2008 | 11.16 | 11.16 | 10.08 | 10.25 | 1,241,713 | -0.76(-6.93%) |
Oct 27, 2008 | 11.28 | 11.72 | 10.98 | 11.01 | 576,085 | -0.39(-3.45%) |
Oct 24, 2008 | 11.34 | 11.81 | 11.16 | 11.41 | 740,156 | -0.55(-4.64%) |
Oct 23, 2008 | 12.68 | 12.90 | 10.98 | 11.96 | 848,448 | -0.72(-5.69%) |
Oct 22, 2008 | 12.91 | 13.12 | 12.46 | 12.68 | 510,202 | -0.32(-2.48%) |
Oct 21, 2008 | 13.12 | 13.54 | 12.90 | 13.01 | 547,176 | -0.25(-1.89%) |
Oct 20, 2008 | 13.04 | 13.29 | 12.85 | 13.26 | 374,786 | +0.30(+2.30%) |
Oct 17, 2008 | 13.13 | 13.47 | 12.65 | 12.96 | 545,473 | -0.40(-2.99%) |
Oct 16, 2008 | 13.87 | 14.24 | 13.14 | 13.36 | 619,013 | -0.42(-3.07%) |
Oct 15, 2008 | 15.29 | 15.36 | 13.78 | 13.78 | 312,550 | -1.82(-11.66%) |
Oct 14, 2008 | 14.99 | 15.78 | 14.70 | 15.60 | 554,432 | +0.83(+5.61%) |
Oct 13, 2008 | 14.27 | 14.78 | 14.12 | 14.77 | 313,138 | +0.78(+5.59%) |
Oct 10, 2008 | 13.45 | 13.99 | 12.83 | 13.99 | 890,597 | +0.07(+0.47%) |
Oct 09, 2008 | 14.65 | 15.06 | 13.82 | 13.93 | 541,158 | -0.62(-4.27%) |
Oct 08, 2008 | 14.56 | 14.77 | 14.10 | 14.55 | 549,856 | -0.08(-0.53%) |
Oct 07, 2008 | 16.28 | 16.28 | 14.32 | 14.62 | 754,841 | -1.60(-9.89%) |
Oct 06, 2008 | 15.80 | 16.32 | 15.17 | 16.23 | 373,291 | +0.07(+0.44%) |
Oct 03, 2008 | 16.90 | 17.15 | 16.03 | 16.16 | 400,802 | -0.66(-3.90%) |
Oct 02, 2008 | 17.03 | 17.03 | 16.59 | 16.81 | 394,706 | -0.40(-2.32%) |
Oct 01, 2008 | 17.03 | 17.27 | 16.80 | 17.21 | 302,338 | -0.03(-0.17%) |
Sep 30, 2008 | 17.37 | 17.51 | 16.17 | 17.24 | 390,338 | -0.68(-3.80%) |
Sep 29, 2008 | 18.61 | 18.61 | 17.75 | 17.92 | 615,121 | -0.98(-5.21%) |
Sep 26, 2008 | 18.72 | 19.00 | 18.53 | 18.91 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.39 | 19.51 | 18.78 | 19.23 | 303,896 | -0.16(-0.83%) |
Sep 24, 2008 | 19.65 | 19.80 | 19.19 | 19.39 | 376,029 | -0.27(-1.37%) |
Sep 23, 2008 | 19.67 | 19.81 | 19.19 | 19.66 | 419,606 | -0.16(-0.81%) |
Sep 22, 2008 | 20.48 | 20.50 | 19.68 | 19.82 | 231,921 | -0.66(-3.21%) |
Sep 19, 2008 | 19.68 | 20.67 | 19.59 | 20.48 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.05 | 20.18 | 18.53 | 19.77 | 688,608 | -0.12(-0.60%) |
Sep 17, 2008 | 20.58 | 20.65 | 19.80 | 19.89 | 383,491 | -1.06(-5.04%) |
Sep 16, 2008 | 20.49 | 21.18 | 20.19 | 20.95 | 265,803 | +0.16(+0.75%) |
Sep 15, 2008 | 21.50 | 21.90 | 20.79 | 20.79 | 350,749 | -1.30(-5.89%) |
Sep 12, 2008 | 21.69 | 22.21 | 21.62 | 22.09 | 280,948 | +0.35(+1.59%) |
Sep 11, 2008 | 21.53 | 21.90 | 21.10 | 21.75 | 491,283 | +0.10(+0.44%) |
Sep 10, 2008 | 21.95 | 22.00 | 21.51 | 21.65 | 284,697 | -0.11(-0.52%) |
Sep 09, 2008 | 21.83 | 22.04 | 21.62 | 21.77 | 682,450 | -0.11(-0.49%) |
Sep 08, 2008 | 22.05 | 22.14 | 21.43 | 21.87 | 402,156 | +0.19(+0.88%) |
Sep 05, 2008 | 22.13 | 22.21 | 21.37 | 21.68 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.15 | 22.31 | 21.79 | 22.13 | 456,870 | -0.15(-0.67%) |
Sep 03, 2008 | 22.27 | 22.69 | 22.09 | 22.28 | 596,372 | +0.11(+0.51%) |