Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.441 | 8.606 | 8.085 | 8.302 | 202,856 | -0.21(-2.45%) |
Nov 26, 2008 | 7.548 | 8.597 | 7.140 | 8.510 | 875,661 | +0.75(+9.61%) |
Nov 25, 2008 | 7.981 | 7.981 | 7.565 | 7.764 | 610,567 | -0.03(-0.44%) |
Nov 24, 2008 | 7.331 | 7.851 | 7.279 | 7.799 | 750,180 | +0.62(+8.57%) |
Nov 21, 2008 | 7.704 | 7.929 | 7.053 | 7.183 | 1,288,440 | -0.40(-5.26%) |
Nov 20, 2008 | 8.372 | 8.623 | 7.539 | 7.582 | 1,023,122 | -0.88(-10.36%) |
Nov 19, 2008 | 8.693 | 8.962 | 8.398 | 8.458 | 504,463 | -0.27(-3.08%) |
Nov 18, 2008 | 9.248 | 9.543 | 8.406 | 8.727 | 592,350 | -0.45(-4.91%) |
Nov 17, 2008 | 9.673 | 9.673 | 9.074 | 9.178 | 516,393 | -0.59(-6.04%) |
Nov 14, 2008 | 10.36 | 10.63 | 9.430 | 9.768 | 466,088 | -0.75(-7.17%) |
Nov 13, 2008 | 10.84 | 11.17 | 9.022 | 10.52 | 1,646,802 | -0.36(-3.27%) |
Nov 12, 2008 | 11.31 | 11.61 | 10.80 | 10.88 | 527,071 | -0.60(-5.22%) |
Nov 11, 2008 | 11.68 | 12.40 | 11.35 | 11.48 | 403,179 | -0.29(-2.43%) |
Nov 10, 2008 | 12.93 | 13.25 | 11.67 | 11.76 | 366,200 | -0.92(-7.25%) |
Nov 07, 2008 | 12.40 | 12.86 | 12.06 | 12.68 | 467,486 | +0.44(+3.61%) |
Nov 06, 2008 | 13.39 | 13.72 | 12.18 | 12.24 | 495,491 | -1.36(-10.01%) |
Nov 05, 2008 | 14.50 | 14.68 | 13.55 | 13.60 | 353,960 | -1.07(-7.27%) |
Nov 04, 2008 | 14.08 | 14.77 | 13.80 | 14.67 | 630,256 | +0.79(+5.69%) |
Nov 03, 2008 | 14.58 | 14.79 | 13.72 | 13.88 | 492,781 | -0.86(-5.83%) |
Oct 31, 2008 | 14.33 | 14.89 | 13.85 | 14.74 | 387,264 | +0.29(+2.04%) |
Oct 30, 2008 | 14.16 | 14.53 | 13.85 | 14.44 | 522,878 | +0.57(+4.13%) |
Oct 29, 2008 | 13.80 | 14.39 | 13.20 | 13.87 | 613,362 | +0.22(+1.59%) |
Oct 28, 2008 | 12.23 | 13.82 | 12.23 | 13.65 | 807,316 | +1.43(+11.71%) |
Oct 27, 2008 | 12.50 | 12.95 | 11.80 | 12.22 | 631,003 | -0.29(-2.36%) |
Oct 24, 2008 | 10.58 | 12.74 | 10.58 | 12.52 | 1,339,618 | +1.01(+8.74%) |
Oct 23, 2008 | 11.28 | 11.69 | 10.78 | 11.51 | 999,886 | +0.23(+2.00%) |
Oct 22, 2008 | 12.11 | 12.29 | 11.07 | 11.29 | 702,556 | -0.96(-7.86%) |
Oct 21, 2008 | 12.70 | 13.00 | 12.08 | 12.25 | 688,887 | -0.75(-5.74%) |
Oct 20, 2008 | 13.60 | 13.78 | 12.63 | 13.00 | 723,450 | -0.43(-3.23%) |
Oct 17, 2008 | 13.39 | 14.44 | 13.39 | 13.43 | 711,100 | -0.29(-2.15%) |
Oct 16, 2008 | 12.67 | 13.85 | 12.04 | 13.72 | 790,283 | +1.14(+9.03%) |
Oct 15, 2008 | 13.97 | 14.24 | 12.56 | 12.59 | 965,479 | -1.71(-11.95%) |
Oct 14, 2008 | 13.45 | 14.37 | 13.34 | 14.30 | 1,336,610 | +1.13(+8.56%) |
Oct 13, 2008 | 11.95 | 13.23 | 11.74 | 13.17 | 1,023,473 | +1.73(+15.09%) |
Oct 10, 2008 | 11.46 | 12.47 | 10.87 | 11.44 | 1,642,904 | -0.42(-3.51%) |
Oct 09, 2008 | 12.64 | 13.12 | 11.68 | 11.86 | 941,724 | -0.24(-2.01%) |
Oct 08, 2008 | 11.36 | 13.01 | 11.36 | 12.10 | 1,211,747 | +0.56(+4.89%) |
Oct 07, 2008 | 12.76 | 13.00 | 11.53 | 11.54 | 956,870 | -1.16(-9.15%) |
Oct 06, 2008 | 13.12 | 13.14 | 12.05 | 12.70 | 1,314,392 | -0.76(-5.67%) |
Oct 03, 2008 | 13.84 | 14.35 | 13.32 | 13.46 | 771,769 | -0.23(-1.65%) |
Oct 02, 2008 | 14.57 | 14.73 | 13.52 | 13.69 | 592,543 | -0.92(-6.29%) |
Oct 01, 2008 | 14.95 | 15.07 | 14.49 | 14.61 | 453,736 | -0.46(-3.05%) |
Sep 30, 2008 | 13.98 | 15.23 | 13.98 | 15.07 | 907,120 | +1.15(+8.22%) |
Sep 29, 2008 | 15.78 | 15.82 | 13.86 | 13.92 | 1,223,372 | -2.18(-13.52%) |
Sep 26, 2008 | 16.54 | 16.93 | 15.98 | 16.10 | 754,801 | -0.83(-4.92%) |
Sep 25, 2008 | 16.80 | 17.26 | 16.75 | 16.93 | 526,346 | +0.14(+0.83%) |
Sep 24, 2008 | 16.38 | 17.12 | 16.08 | 16.80 | 1,062,080 | +0.37(+2.27%) |
Sep 23, 2008 | 16.27 | 16.66 | 16.19 | 16.42 | 575,403 | +0.14(+0.85%) |
Sep 22, 2008 | 16.60 | 16.91 | 16.06 | 16.28 | 475,075 | -0.27(-1.62%) |
Sep 19, 2008 | 17.05 | 17.91 | 16.28 | 16.55 | 1,588,585 | +0.35(+2.14%) |
Sep 18, 2008 | 16.14 | 16.56 | 15.58 | 16.21 | 993,819 | +0.35(+2.19%) |
Sep 17, 2008 | 15.46 | 16.07 | 14.92 | 15.86 | 919,536 | +0.06(+0.38%) |
Sep 16, 2008 | 15.68 | 16.08 | 14.63 | 15.80 | 1,739,792 | -0.25(-1.57%) |
Sep 15, 2008 | 16.87 | 17.00 | 15.96 | 16.05 | 967,451 | -1.32(-7.59%) |
Sep 12, 2008 | 17.35 | 17.75 | 16.82 | 17.37 | 835,275 | -0.06(-0.35%) |
Sep 11, 2008 | 17.78 | 17.85 | 16.72 | 17.43 | 1,330,503 | -0.52(-2.90%) |
Sep 10, 2008 | 17.81 | 18.22 | 17.45 | 17.95 | 646,115 | +0.18(+1.03%) |
Sep 09, 2008 | 19.16 | 19.30 | 17.60 | 17.77 | 1,106,910 | -1.48(-7.71%) |
Sep 08, 2008 | 19.76 | 20.28 | 18.73 | 19.25 | 1,658,271 | +0.91(+4.97%) |
Sep 05, 2008 | 18.40 | 18.60 | 17.82 | 18.34 | 1,658,533 | -0.30(-1.63%) |
Sep 04, 2008 | 20.53 | 20.53 | 18.13 | 18.64 | 1,624,389 | -2.02(-9.78%) |
Sep 03, 2008 | 21.69 | 21.76 | 20.58 | 20.66 | 1,198,193 | -1.16(-5.33%) |