Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.460 | 9.460 | 9.020 | 9.340 | 40,258 | -0.17(-1.79%) |
Nov 26, 2008 | 9.430 | 9.550 | 8.980 | 9.510 | 111,238 | -0.04(-0.42%) |
Nov 25, 2008 | 8.910 | 9.600 | 8.800 | 9.550 | 259,321 | +0.74(+8.40%) |
Nov 24, 2008 | 8.130 | 8.840 | 7.400 | 8.810 | 182,501 | +0.89(+11.24%) |
Nov 21, 2008 | 7.500 | 7.960 | 6.880 | 7.920 | 316,575 | +0.62(+8.49%) |
Nov 20, 2008 | 8.750 | 9.260 | 7.210 | 7.300 | 361,896 | -1.52(-17.23%) |
Nov 19, 2008 | 10.38 | 10.79 | 8.810 | 8.820 | 171,672 | -1.59(-15.27%) |
Nov 18, 2008 | 10.72 | 10.90 | 9.884 | 10.41 | 111,236 | -0.27(-2.53%) |
Nov 17, 2008 | 10.79 | 11.43 | 10.42 | 10.68 | 164,984 | -0.12(-1.11%) |
Nov 14, 2008 | 11.49 | 11.55 | 10.77 | 10.80 | 170,152 | -0.83(-7.14%) |
Nov 13, 2008 | 11.15 | 11.99 | 10.20 | 11.63 | 321,758 | +0.54(+4.87%) |
Nov 12, 2008 | 11.90 | 12.33 | 11.09 | 11.09 | 142,223 | -0.89(-7.43%) |
Nov 11, 2008 | 11.75 | 12.24 | 11.50 | 11.98 | 191,123 | +0.23(+1.96%) |
Nov 10, 2008 | 12.38 | 13.67 | 11.68 | 11.75 | 212,387 | -0.44(-3.61%) |
Nov 07, 2008 | 11.37 | 12.47 | 11.37 | 12.19 | 232,074 | +1.18(+10.72%) |
Nov 06, 2008 | 13.53 | 13.53 | 10.96 | 11.01 | 1,093,763 | -2.53(-18.69%) |
Nov 05, 2008 | 13.86 | 14.27 | 13.46 | 13.54 | 309,246 | -0.45(-3.22%) |
Nov 04, 2008 | 15.68 | 16.31 | 13.27 | 13.99 | 528,648 | -1.17(-7.72%) |
Nov 03, 2008 | 15.44 | 16.70 | 14.81 | 15.16 | 325,980 | -1.17(-7.16%) |
Oct 31, 2008 | 15.49 | 16.38 | 14.67 | 16.33 | 139,367 | +0.86(+5.56%) |
Oct 30, 2008 | 14.43 | 15.49 | 14.22 | 15.47 | 199,332 | +1.38(+9.79%) |
Oct 29, 2008 | 13.26 | 14.57 | 13.26 | 14.09 | 154,285 | +1.14(+8.80%) |
Oct 28, 2008 | 12.70 | 13.80 | 12.36 | 12.95 | 189,656 | +0.43(+3.43%) |
Oct 27, 2008 | 13.38 | 13.82 | 12.32 | 12.52 | 186,544 | -0.70(-5.30%) |
Oct 24, 2008 | 12.57 | 13.55 | 12.04 | 13.22 | 150,926 | +0.07(+0.53%) |
Oct 23, 2008 | 13.82 | 14.25 | 12.75 | 13.15 | 497,979 | -0.62(-4.50%) |
Oct 22, 2008 | 14.37 | 14.79 | 13.29 | 13.77 | 195,541 | -0.81(-5.56%) |
Oct 21, 2008 | 15.63 | 16.18 | 14.24 | 14.58 | 167,322 | -1.13(-7.19%) |
Oct 20, 2008 | 15.09 | 16.17 | 15.09 | 15.71 | 110,016 | +0.65(+4.32%) |
Oct 17, 2008 | 14.56 | 15.85 | 13.65 | 15.06 | 169,398 | +0.09(+0.60%) |
Oct 16, 2008 | 13.89 | 15.13 | 13.13 | 14.97 | 199,048 | +1.00(+7.16%) |
Oct 15, 2008 | 15.32 | 16.21 | 13.94 | 13.97 | 302,272 | -1.53(-9.87%) |
Oct 14, 2008 | 17.91 | 20.49 | 15.34 | 15.50 | 356,248 | -1.37(-8.12%) |
Oct 13, 2008 | 15.64 | 16.99 | 14.18 | 16.87 | 280,320 | +1.75(+11.57%) |
Oct 10, 2008 | 13.10 | 15.49 | 12.76 | 15.12 | 278,688 | +1.49(+10.93%) |
Oct 09, 2008 | 14.78 | 14.78 | 13.60 | 13.63 | 180,998 | -0.88(-6.06%) |
Oct 08, 2008 | 14.47 | 15.54 | 14.29 | 14.51 | 128,914 | -0.24(-1.63%) |
Oct 07, 2008 | 16.08 | 16.29 | 14.66 | 14.75 | 149,233 | -1.12(-7.06%) |
Oct 06, 2008 | 16.16 | 16.17 | 15.25 | 15.87 | 304,425 | -0.66(-3.99%) |
Oct 03, 2008 | 17.78 | 17.85 | 16.50 | 16.53 | 312,454 | -1.22(-6.87%) |
Oct 02, 2008 | 18.59 | 18.95 | 17.60 | 17.75 | 136,647 | -0.81(-4.36%) |
Oct 01, 2008 | 18.58 | 19.25 | 17.90 | 18.56 | 233,156 | -0.03(-0.16%) |
Sep 30, 2008 | 18.18 | 18.80 | 17.94 | 18.59 | 258,925 | +0.32(+1.75%) |
Sep 29, 2008 | 18.76 | 19.25 | 17.47 | 18.27 | 184,201 | -0.67(-3.54%) |
Sep 26, 2008 | 19.32 | 19.32 | 18.54 | 18.94 | 169,660 | -0.53(-2.72%) |
Sep 25, 2008 | 19.46 | 19.65 | 18.92 | 19.47 | 281,883 | +0.11(+0.57%) |
Sep 24, 2008 | 19.79 | 20.07 | 19.13 | 19.36 | 138,125 | -0.38(-1.93%) |
Sep 23, 2008 | 19.65 | 20.20 | 19.25 | 19.74 | 197,072 | -0.11(-0.55%) |
Sep 22, 2008 | 20.89 | 21.09 | 19.80 | 19.85 | 282,017 | -0.95(-4.57%) |
Sep 19, 2008 | 21.62 | 22.19 | 20.60 | 20.80 | 319,436 | +0.81(+4.05%) |
Sep 18, 2008 | 20.00 | 20.74 | 19.60 | 19.99 | 585,223 | +0.19(+0.96%) |
Sep 17, 2008 | 20.95 | 21.50 | 19.77 | 19.80 | 337,631 | -1.35(-6.38%) |
Sep 16, 2008 | 20.58 | 21.15 | 19.42 | 21.15 | 369,722 | +0.18(+0.86%) |
Sep 15, 2008 | 20.87 | 21.56 | 18.12 | 20.97 | 543,950 | -0.87(-3.98%) |
Sep 12, 2008 | 22.45 | 22.45 | 21.79 | 21.84 | 388,327 | -0.83(-3.66%) |
Sep 11, 2008 | 22.19 | 22.68 | 21.60 | 22.67 | 405,010 | +0.42(+1.89%) |
Sep 10, 2008 | 21.98 | 22.59 | 21.82 | 22.25 | 395,384 | -0.02(-0.09%) |
Sep 09, 2008 | 21.42 | 23.12 | 21.40 | 22.27 | 1,189,840 | -0.18(-0.80%) |
Sep 08, 2008 | 21.82 | 22.51 | 21.61 | 22.45 | 1,148,433 | +1.18(+5.55%) |
Sep 05, 2008 | 20.65 | 21.36 | 20.38 | 21.27 | 480,766 | +0.57(+2.75%) |
Sep 04, 2008 | 20.98 | 20.99 | 19.43 | 20.70 | 811,787 | +1.27(+6.54%) |
Sep 03, 2008 | 18.32 | 19.55 | 18.02 | 19.43 | 284,021 | +0.90(+4.86%) |