Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.48 | 11.12 | 10.37 | 11.09 | 433,684 | +0.47(+4.44%) |
Nov 26, 2008 | 9.642 | 10.74 | 9.395 | 10.61 | 631,147 | +0.79(+7.99%) |
Nov 25, 2008 | 10.09 | 10.17 | 9.410 | 9.829 | 1,271,247 | -0.19(-1.94%) |
Nov 24, 2008 | 9.021 | 10.39 | 9.013 | 10.02 | 1,038,794 | +1.09(+12.23%) |
Nov 21, 2008 | 8.512 | 8.976 | 8.131 | 8.931 | 1,261,450 | +0.68(+8.25%) |
Nov 20, 2008 | 8.901 | 9.313 | 8.228 | 8.250 | 888,529 | -0.79(-8.69%) |
Nov 19, 2008 | 10.26 | 10.34 | 9.006 | 9.036 | 855,025 | -1.05(-10.39%) |
Nov 18, 2008 | 10.11 | 10.43 | 9.649 | 10.08 | 784,532 | -0.15(-1.46%) |
Nov 17, 2008 | 10.52 | 10.76 | 10.00 | 10.23 | 924,096 | -0.35(-3.32%) |
Nov 14, 2008 | 11.45 | 11.45 | 10.52 | 10.58 | 0 | -0.84(-7.33%) |
Nov 13, 2008 | 10.59 | 11.42 | 9.859 | 11.42 | 949,950 | +0.90(+8.53%) |
Nov 12, 2008 | 11.37 | 11.44 | 10.51 | 10.52 | 562,217 | -1.09(-9.40%) |
Nov 11, 2008 | 11.75 | 11.84 | 11.46 | 11.62 | 699,335 | -0.22(-1.90%) |
Nov 10, 2008 | 12.39 | 12.69 | 11.73 | 11.84 | 721,914 | -0.29(-2.41%) |
Nov 07, 2008 | 11.83 | 12.20 | 11.74 | 12.13 | 893,061 | +0.39(+3.31%) |
Nov 06, 2008 | 12.53 | 12.67 | 11.69 | 11.74 | 927,970 | -0.99(-7.81%) |
Nov 05, 2008 | 12.84 | 13.05 | 12.62 | 12.74 | 1,094,151 | -0.25(-1.96%) |
Nov 04, 2008 | 13.09 | 13.32 | 12.90 | 12.99 | 1,033,474 | +0.14(+1.11%) |
Nov 03, 2008 | 12.34 | 12.94 | 12.15 | 12.85 | 880,636 | +0.61(+4.95%) |
Oct 31, 2008 | 11.17 | 12.36 | 11.09 | 12.24 | 1,495,070 | +1.14(+10.24%) |
Oct 30, 2008 | 11.00 | 11.53 | 10.85 | 11.11 | 1,550,589 | +0.35(+3.27%) |
Oct 29, 2008 | 10.51 | 11.15 | 10.51 | 10.76 | 2,092,176 | +0.41(+3.98%) |
Oct 28, 2008 | 10.67 | 10.77 | 8.235 | 10.34 | 2,575,926 | -1.52(-12.80%) |
Oct 27, 2008 | 12.21 | 12.49 | 11.86 | 11.86 | 684,266 | -0.70(-5.54%) |
Oct 24, 2008 | 12.36 | 12.96 | 12.11 | 12.56 | 594,406 | -0.73(-5.52%) |
Oct 23, 2008 | 13.53 | 13.88 | 12.75 | 13.29 | 498,743 | -0.11(-0.84%) |
Oct 22, 2008 | 14.03 | 14.14 | 12.97 | 13.40 | 490,104 | -0.97(-6.76%) |
Oct 21, 2008 | 14.65 | 14.92 | 14.38 | 14.38 | 369,564 | -0.46(-3.12%) |
Oct 20, 2008 | 14.37 | 15.00 | 14.32 | 14.84 | 746,005 | +0.76(+5.36%) |
Oct 17, 2008 | 14.55 | 14.90 | 13.97 | 14.08 | 865,530 | -0.88(-5.85%) |
Oct 16, 2008 | 14.69 | 15.11 | 13.61 | 14.96 | 1,260,026 | +0.26(+1.78%) |
Oct 15, 2008 | 15.91 | 16.10 | 14.70 | 14.70 | 682,022 | -1.48(-9.15%) |
Oct 14, 2008 | 17.88 | 21.65 | 15.68 | 16.18 | 1,194,855 | -0.92(-5.38%) |
Oct 13, 2008 | 15.88 | 17.10 | 15.87 | 17.10 | 589,536 | +1.81(+11.84%) |
Oct 10, 2008 | 15.00 | 15.95 | 13.85 | 15.29 | 757,413 | -0.35(-2.25%) |
Oct 09, 2008 | 16.83 | 17.30 | 15.46 | 15.64 | 420,806 | -0.95(-5.73%) |
Oct 08, 2008 | 17.03 | 17.60 | 16.29 | 16.59 | 959,072 | -0.86(-4.93%) |
Oct 07, 2008 | 19.07 | 19.31 | 17.32 | 17.45 | 412,447 | -1.37(-7.27%) |
Oct 06, 2008 | 19.13 | 19.30 | 17.50 | 18.82 | 480,014 | -0.69(-3.53%) |
Oct 03, 2008 | 20.37 | 20.60 | 19.39 | 19.51 | 0 | -0.53(-2.65%) |
Oct 02, 2008 | 21.42 | 21.59 | 20.02 | 20.04 | 356,506 | -1.56(-7.20%) |
Oct 01, 2008 | 22.10 | 22.16 | 21.39 | 21.59 | 464,086 | -0.63(-2.83%) |
Sep 30, 2008 | 21.74 | 22.37 | 21.43 | 22.22 | 911,608 | +1.04(+4.91%) |
Sep 29, 2008 | 22.97 | 22.97 | 21.05 | 21.18 | 498,450 | -2.15(-9.20%) |
Sep 26, 2008 | 23.64 | 23.76 | 23.05 | 23.33 | 0 | -0.65(-2.71%) |
Sep 25, 2008 | 23.94 | 24.34 | 23.83 | 23.98 | 315,369 | +0.07(+0.28%) |
Sep 24, 2008 | 24.49 | 24.89 | 23.78 | 23.91 | 432,636 | -0.38(-1.57%) |
Sep 23, 2008 | 24.35 | 24.59 | 24.03 | 24.30 | 424,455 | -0.01(-0.06%) |
Sep 22, 2008 | 24.43 | 25.25 | 24.30 | 24.31 | 364,689 | -0.38(-1.55%) |
Sep 19, 2008 | 25.11 | 25.11 | 23.75 | 24.69 | 0 | +0.83(+3.48%) |
Sep 18, 2008 | 24.30 | 24.46 | 22.97 | 23.86 | 734,442 | -0.09(-0.37%) |
Sep 17, 2008 | 24.80 | 24.93 | 23.85 | 23.95 | 543,751 | -1.24(-4.93%) |
Sep 16, 2008 | 24.91 | 25.28 | 24.44 | 25.19 | 400,625 | +0.06(+0.24%) |
Sep 15, 2008 | 25.47 | 25.81 | 25.03 | 25.13 | 240,332 | -1.21(-4.60%) |
Sep 12, 2008 | 25.72 | 26.37 | 25.49 | 26.34 | 317,635 | +0.48(+1.85%) |
Sep 11, 2008 | 25.32 | 25.87 | 25.01 | 25.87 | 269,520 | +0.16(+0.64%) |
Sep 10, 2008 | 25.37 | 25.79 | 25.13 | 25.70 | 318,462 | +0.55(+2.20%) |
Sep 09, 2008 | 26.31 | 26.51 | 25.11 | 25.15 | 277,010 | -1.15(-4.38%) |
Sep 08, 2008 | 25.97 | 26.71 | 25.94 | 26.30 | 448,006 | +0.64(+2.51%) |
Sep 05, 2008 | 25.69 | 25.73 | 25.22 | 25.66 | 0 | -0.22(-0.87%) |
Sep 04, 2008 | 26.55 | 26.58 | 25.49 | 25.88 | 316,224 | -0.89(-3.32%) |
Sep 03, 2008 | 27.04 | 27.41 | 26.60 | 26.77 | 319,672 | -0.30(-1.11%) |