Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.840 | 10.02 | 9.626 | 10.02 | 143,930 | +0.18(+1.81%) |
Nov 26, 2008 | 9.284 | 9.857 | 9.155 | 9.840 | 310,067 | +0.33(+3.50%) |
Nov 25, 2008 | 9.151 | 9.537 | 8.751 | 9.506 | 449,992 | +0.48(+5.31%) |
Nov 24, 2008 | 8.351 | 9.062 | 8.351 | 9.027 | 900,053 | +0.76(+9.13%) |
Nov 21, 2008 | 8.582 | 8.582 | 7.596 | 8.271 | 1,557,140 | -0.01(-0.16%) |
Nov 20, 2008 | 8.831 | 9.084 | 8.196 | 8.285 | 1,045,318 | -0.57(-6.42%) |
Nov 19, 2008 | 10.65 | 10.65 | 8.640 | 8.853 | 1,330,902 | -1.79(-16.85%) |
Nov 18, 2008 | 10.95 | 11.21 | 10.05 | 10.65 | 880,560 | -0.26(-2.36%) |
Nov 17, 2008 | 11.32 | 11.86 | 10.90 | 10.91 | 612,672 | -0.53(-4.62%) |
Nov 14, 2008 | 12.30 | 12.46 | 11.42 | 11.43 | 0 | -1.07(-8.56%) |
Nov 13, 2008 | 12.17 | 12.53 | 11.23 | 12.50 | 722,995 | +0.49(+4.07%) |
Nov 12, 2008 | 12.39 | 12.47 | 11.99 | 12.02 | 323,202 | -0.51(-4.08%) |
Nov 11, 2008 | 12.65 | 13.50 | 12.51 | 12.53 | 421,392 | -0.08(-0.63%) |
Nov 10, 2008 | 13.34 | 13.42 | 12.49 | 12.61 | 212,636 | -0.64(-4.80%) |
Nov 07, 2008 | 12.60 | 13.25 | 12.48 | 13.24 | 0 | +0.62(+4.93%) |
Nov 06, 2008 | 12.91 | 13.07 | 12.44 | 12.62 | 291,639 | -0.22(-1.73%) |
Nov 05, 2008 | 13.42 | 13.50 | 12.77 | 12.84 | 332,860 | -0.77(-5.68%) |
Nov 04, 2008 | 13.46 | 13.65 | 13.10 | 13.62 | 490,404 | +0.21(+1.59%) |
Nov 03, 2008 | 13.30 | 13.47 | 13.17 | 13.40 | 355,472 | +0.10(+0.77%) |
Oct 31, 2008 | 12.88 | 13.30 | 12.65 | 13.30 | 0 | +0.32(+2.50%) |
Oct 30, 2008 | 12.43 | 13.00 | 12.19 | 12.98 | 261,756 | +0.68(+5.57%) |
Oct 29, 2008 | 12.28 | 12.77 | 11.99 | 12.29 | 303,228 | -0.01(-0.11%) |
Oct 28, 2008 | 11.37 | 12.36 | 10.92 | 12.30 | 406,489 | +1.18(+10.62%) |
Oct 27, 2008 | 11.65 | 12.09 | 11.10 | 11.12 | 220,607 | -0.66(-5.58%) |
Oct 24, 2008 | 11.68 | 12.02 | 11.33 | 11.78 | 282,536 | -0.34(-2.82%) |
Oct 23, 2008 | 11.92 | 12.18 | 11.26 | 12.12 | 471,765 | +0.32(+2.67%) |
Oct 22, 2008 | 11.99 | 12.28 | 11.58 | 11.81 | 299,063 | -0.27(-2.24%) |
Oct 21, 2008 | 12.02 | 12.41 | 11.93 | 12.08 | 173,723 | -0.16(-1.34%) |
Oct 20, 2008 | 12.33 | 12.33 | 11.67 | 12.24 | 212,415 | +0.17(+1.40%) |
Oct 17, 2008 | 11.91 | 12.78 | 11.66 | 12.07 | 0 | -0.12(-0.98%) |
Oct 16, 2008 | 12.38 | 12.55 | 11.57 | 12.19 | 564,556 | +0.24(+2.04%) |
Oct 15, 2008 | 12.54 | 12.74 | 11.95 | 11.95 | 227,439 | -0.97(-7.53%) |
Oct 14, 2008 | 13.24 | 13.37 | 12.23 | 12.92 | 293,406 | -0.17(-1.32%) |
Oct 13, 2008 | 12.88 | 13.10 | 12.22 | 13.10 | 336,439 | +0.86(+7.04%) |
Oct 10, 2008 | 11.14 | 12.23 | 10.69 | 12.23 | 0 | +0.51(+4.36%) |
Oct 09, 2008 | 13.58 | 13.72 | 11.72 | 11.72 | 559,566 | -1.83(-13.48%) |
Oct 08, 2008 | 13.81 | 14.19 | 12.88 | 13.55 | 481,092 | -0.15(-1.10%) |
Oct 07, 2008 | 14.37 | 14.56 | 13.68 | 13.70 | 256,452 | -0.67(-4.67%) |
Oct 06, 2008 | 14.36 | 14.73 | 13.92 | 14.37 | 328,992 | -0.29(-1.97%) |
Oct 03, 2008 | 14.86 | 15.00 | 14.56 | 14.66 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 14.88 | 15.00 | 14.60 | 14.66 | 141,780 | -0.32(-2.16%) |
Oct 01, 2008 | 15.01 | 15.03 | 14.68 | 14.98 | 109,805 | -0.20(-1.32%) |
Sep 30, 2008 | 14.66 | 15.18 | 14.44 | 15.18 | 241,430 | +0.61(+4.21%) |
Sep 29, 2008 | 14.61 | 15.09 | 14.55 | 14.57 | 148,533 | -0.31(-2.09%) |
Sep 26, 2008 | 14.67 | 14.89 | 14.38 | 14.88 | 0 | -0.05(-0.36%) |
Sep 25, 2008 | 14.66 | 15.09 | 14.60 | 14.93 | 148,589 | +0.31(+2.10%) |
Sep 24, 2008 | 14.69 | 14.97 | 14.62 | 14.63 | 127,307 | -0.15(-0.99%) |
Sep 23, 2008 | 14.73 | 15.03 | 14.73 | 14.77 | 146,966 | -0.04(-0.24%) |
Sep 22, 2008 | 15.11 | 15.37 | 14.77 | 14.81 | 168,726 | -0.56(-3.64%) |
Sep 19, 2008 | 14.92 | 15.55 | 14.60 | 15.37 | 0 | +0.49(+3.28%) |
Sep 18, 2008 | 14.77 | 14.99 | 14.34 | 14.88 | 346,974 | +0.44(+3.08%) |
Sep 17, 2008 | 14.46 | 14.70 | 14.39 | 14.44 | 204,145 | -0.40(-2.69%) |
Sep 16, 2008 | 14.23 | 14.84 | 14.23 | 14.84 | 266,026 | +0.37(+2.58%) |
Sep 15, 2008 | 14.65 | 14.93 | 14.30 | 14.46 | 212,278 | -0.19(-1.27%) |
Sep 12, 2008 | 14.75 | 14.75 | 14.46 | 14.65 | 0 | -0.05(-0.33%) |
Sep 11, 2008 | 14.56 | 14.70 | 14.33 | 14.70 | 171,071 | +0.09(+0.64%) |
Sep 10, 2008 | 14.57 | 14.66 | 14.49 | 14.61 | 137,422 | +0.21(+1.45%) |
Sep 09, 2008 | 14.72 | 14.88 | 14.39 | 14.40 | 163,224 | -0.31(-2.08%) |
Sep 08, 2008 | 15.01 | 15.01 | 14.53 | 14.70 | 183,173 | +0.18(+1.22%) |
Sep 05, 2008 | 14.40 | 14.59 | 14.15 | 14.53 | 0 | +0.17(+1.18%) |
Sep 04, 2008 | 14.71 | 14.74 | 14.18 | 14.36 | 170,034 | -0.45(-3.03%) |
Sep 03, 2008 | 14.55 | 14.81 | 14.54 | 14.81 | 138,263 | +0.23(+1.55%) |