Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.94 | 11.20 | 10.61 | 10.93 | 43,132 | -0.22(-2.01%) |
Nov 26, 2008 | 9.814 | 11.22 | 9.618 | 11.16 | 170,908 | +1.03(+10.13%) |
Nov 25, 2008 | 10.29 | 10.29 | 9.478 | 10.13 | 157,793 | -0.04(-0.37%) |
Nov 24, 2008 | 9.440 | 10.59 | 9.422 | 10.17 | 149,065 | +0.86(+9.22%) |
Nov 21, 2008 | 8.750 | 9.431 | 8.246 | 9.310 | 160,858 | +0.74(+8.60%) |
Nov 20, 2008 | 9.515 | 10.09 | 8.526 | 8.573 | 220,359 | -1.22(-12.48%) |
Nov 19, 2008 | 10.35 | 10.46 | 9.655 | 9.795 | 183,227 | -0.59(-5.66%) |
Nov 18, 2008 | 10.24 | 10.75 | 9.776 | 10.38 | 183,667 | +0.16(+1.55%) |
Nov 17, 2008 | 10.35 | 10.83 | 9.944 | 10.22 | 171,723 | -0.19(-1.79%) |
Nov 14, 2008 | 11.58 | 11.58 | 10.21 | 10.41 | 190,567 | -1.36(-11.57%) |
Nov 13, 2008 | 10.22 | 11.86 | 9.944 | 11.77 | 217,021 | +1.60(+15.78%) |
Nov 12, 2008 | 11.01 | 11.61 | 10.12 | 10.17 | 177,399 | -1.02(-9.09%) |
Nov 11, 2008 | 11.31 | 11.79 | 10.90 | 11.18 | 160,004 | -0.24(-2.12%) |
Nov 10, 2008 | 12.19 | 12.43 | 11.20 | 11.43 | 190,237 | -0.46(-3.85%) |
Nov 07, 2008 | 12.47 | 12.66 | 11.60 | 11.88 | 188,116 | -0.44(-3.56%) |
Nov 06, 2008 | 12.47 | 12.99 | 12.15 | 12.32 | 307,053 | -0.22(-1.78%) |
Nov 05, 2008 | 12.97 | 13.62 | 12.48 | 12.55 | 261,433 | -0.46(-3.52%) |
Nov 04, 2008 | 13.43 | 13.45 | 12.49 | 13.00 | 244,815 | -0.08(-0.64%) |
Nov 03, 2008 | 13.00 | 13.20 | 12.56 | 13.09 | 273,583 | -0.01(-0.07%) |
Oct 31, 2008 | 12.21 | 13.20 | 11.94 | 13.10 | 258,274 | +0.80(+6.52%) |
Oct 30, 2008 | 12.22 | 12.43 | 11.81 | 12.29 | 202,194 | +0.49(+4.11%) |
Oct 29, 2008 | 12.68 | 12.75 | 11.72 | 11.81 | 329,784 | -0.94(-7.39%) |
Oct 28, 2008 | 11.74 | 12.75 | 11.19 | 12.75 | 286,009 | +1.33(+11.68%) |
Oct 27, 2008 | 11.90 | 12.64 | 11.37 | 11.42 | 265,029 | -0.73(-5.99%) |
Oct 24, 2008 | 12.42 | 12.60 | 11.02 | 12.15 | 325,630 | -1.32(-9.77%) |
Oct 23, 2008 | 13.29 | 13.64 | 12.75 | 13.46 | 425,736 | +0.25(+1.91%) |
Oct 22, 2008 | 14.49 | 14.57 | 12.71 | 13.21 | 248,151 | -1.40(-9.58%) |
Oct 21, 2008 | 15.57 | 15.81 | 14.48 | 14.61 | 340,274 | -1.21(-7.67%) |
Oct 20, 2008 | 15.54 | 15.87 | 14.75 | 15.82 | 187,487 | +0.40(+2.60%) |
Oct 17, 2008 | 15.25 | 17.44 | 14.72 | 15.42 | 317,166 | -0.54(-3.39%) |
Oct 16, 2008 | 14.94 | 16.05 | 14.22 | 15.96 | 354,127 | +1.20(+8.15%) |
Oct 15, 2008 | 16.93 | 17.40 | 14.66 | 14.76 | 194,765 | -2.32(-13.60%) |
Oct 14, 2008 | 17.49 | 17.94 | 16.57 | 17.08 | 347,071 | +0.14(+0.83%) |
Oct 13, 2008 | 16.74 | 17.41 | 16.46 | 16.94 | 380,401 | +0.90(+5.58%) |
Oct 10, 2008 | 14.88 | 16.45 | 13.87 | 16.05 | 389,203 | +0.37(+2.38%) |
Oct 09, 2008 | 17.32 | 17.72 | 15.64 | 15.67 | 293,887 | -1.31(-7.69%) |
Oct 08, 2008 | 16.75 | 17.58 | 16.09 | 16.98 | 1,471,238 | -0.15(-0.87%) |
Oct 07, 2008 | 17.78 | 18.08 | 16.88 | 17.13 | 349,663 | -0.73(-4.08%) |
Oct 06, 2008 | 18.56 | 18.89 | 16.49 | 17.85 | 859,185 | -1.05(-5.58%) |
Oct 03, 2008 | 20.93 | 21.32 | 18.82 | 18.91 | 230,521 | -1.72(-8.32%) |
Oct 02, 2008 | 21.74 | 21.92 | 20.35 | 20.63 | 197,623 | -1.11(-5.11%) |
Oct 01, 2008 | 21.77 | 22.10 | 21.13 | 21.74 | 118,745 | -0.25(-1.15%) |
Sep 30, 2008 | 21.46 | 22.16 | 21.26 | 21.99 | 269,098 | +0.83(+3.92%) |
Sep 29, 2008 | 22.78 | 22.78 | 20.83 | 21.16 | 171,507 | -2.11(-9.06%) |
Sep 26, 2008 | 23.04 | 23.27 | 22.22 | 23.27 | 251,868 | -0.07(-0.28%) |
Sep 25, 2008 | 23.43 | 23.89 | 23.03 | 23.33 | 120,888 | +0.05(+0.20%) |
Sep 24, 2008 | 23.51 | 24.56 | 23.02 | 23.28 | 153,129 | -0.21(-0.91%) |
Sep 23, 2008 | 23.63 | 24.50 | 23.27 | 23.50 | 182,192 | -0.15(-0.63%) |
Sep 22, 2008 | 24.46 | 24.72 | 23.48 | 23.65 | 174,411 | -1.11(-4.48%) |
Sep 19, 2008 | 23.82 | 25.73 | 23.24 | 24.76 | 370,794 | +1.60(+6.89%) |
Sep 18, 2008 | 22.57 | 23.35 | 21.70 | 23.16 | 295,222 | +1.04(+4.68%) |
Sep 17, 2008 | 23.00 | 23.44 | 21.82 | 22.13 | 351,945 | -1.26(-5.38%) |
Sep 16, 2008 | 22.37 | 23.48 | 21.69 | 23.39 | 192,782 | +1.23(+5.56%) |
Sep 15, 2008 | 21.93 | 22.64 | 21.64 | 22.16 | 159,986 | -0.40(-1.78%) |
Sep 12, 2008 | 21.97 | 22.59 | 21.45 | 22.56 | 129,875 | +0.49(+2.24%) |
Sep 11, 2008 | 21.06 | 22.08 | 20.84 | 22.06 | 133,046 | +0.85(+4.00%) |
Sep 10, 2008 | 21.68 | 21.78 | 21.17 | 21.21 | 212,184 | -0.05(-0.22%) |
Sep 09, 2008 | 22.90 | 23.06 | 21.26 | 21.26 | 201,922 | -1.68(-7.32%) |
Sep 08, 2008 | 23.14 | 23.85 | 22.69 | 22.94 | 207,058 | +0.27(+1.19%) |
Sep 05, 2008 | 22.99 | 23.16 | 22.12 | 22.67 | 128,709 | -0.48(-2.06%) |
Sep 04, 2008 | 24.04 | 24.04 | 22.85 | 23.14 | 117,610 | -1.14(-4.69%) |
Sep 03, 2008 | 24.95 | 25.42 | 24.10 | 24.28 | 200,979 | -0.70(-2.80%) |