Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.590 | 10.55 | 9.520 | 10.54 | 132,286 | +0.88(+9.11%) |
Nov 26, 2008 | 6.900 | 9.730 | 6.900 | 9.660 | 293,629 | +2.55(+35.86%) |
Nov 25, 2008 | 7.000 | 7.570 | 6.830 | 7.110 | 358,260 | +0.26(+3.80%) |
Nov 24, 2008 | 5.600 | 6.850 | 5.500 | 6.850 | 293,193 | +1.26(+22.54%) |
Nov 21, 2008 | 6.540 | 6.540 | 5.130 | 5.590 | 403,277 | -0.63(-10.13%) |
Nov 20, 2008 | 7.600 | 7.600 | 6.020 | 6.220 | 305,620 | -1.36(-17.94%) |
Nov 19, 2008 | 8.760 | 9.030 | 7.530 | 7.580 | 155,645 | -1.18(-13.47%) |
Nov 18, 2008 | 9.790 | 9.980 | 8.310 | 8.760 | 306,866 | -0.94(-9.69%) |
Nov 17, 2008 | 10.37 | 10.71 | 9.680 | 9.700 | 182,250 | -0.80(-7.62%) |
Nov 14, 2008 | 10.72 | 11.53 | 10.49 | 10.50 | 0 | -0.51(-4.63%) |
Nov 13, 2008 | 10.47 | 11.09 | 9.200 | 11.01 | 297,707 | +0.68(+6.58%) |
Nov 12, 2008 | 11.05 | 11.16 | 10.27 | 10.33 | 90,432 | -1.04(-9.15%) |
Nov 11, 2008 | 11.18 | 11.93 | 10.63 | 11.37 | 111,055 | -0.01(-0.09%) |
Nov 10, 2008 | 12.97 | 13.31 | 11.23 | 11.38 | 107,305 | -1.14(-9.11%) |
Nov 07, 2008 | 13.56 | 13.80 | 12.07 | 12.52 | 0 | -0.86(-6.43%) |
Nov 06, 2008 | 13.59 | 13.89 | 12.82 | 13.38 | 165,181 | -0.25(-1.83%) |
Nov 05, 2008 | 13.21 | 14.00 | 13.21 | 13.63 | 161,796 | -0.19(-1.37%) |
Nov 04, 2008 | 13.25 | 14.17 | 13.05 | 13.82 | 378,137 | +0.77(+5.90%) |
Nov 03, 2008 | 13.36 | 13.60 | 12.79 | 13.05 | 207,432 | -0.56(-4.11%) |
Oct 31, 2008 | 11.95 | 13.82 | 11.70 | 13.61 | 0 | +1.66(+13.89%) |
Oct 30, 2008 | 11.17 | 12.09 | 11.11 | 11.95 | 369,250 | +1.45(+13.81%) |
Oct 29, 2008 | 10.63 | 11.35 | 10.09 | 10.50 | 269,282 | +0.01(+0.10%) |
Oct 28, 2008 | 11.22 | 11.22 | 9.790 | 10.49 | 344,958 | -0.38(-3.50%) |
Oct 27, 2008 | 11.23 | 11.96 | 10.87 | 10.87 | 262,891 | -0.66(-5.72%) |
Oct 24, 2008 | 10.46 | 12.20 | 10.46 | 11.53 | 0 | -0.57(-4.71%) |
Oct 23, 2008 | 14.55 | 14.55 | 10.91 | 12.10 | 395,233 | -2.18(-15.27%) |
Oct 22, 2008 | 14.43 | 15.05 | 13.98 | 14.28 | 250,324 | -0.72(-4.80%) |
Oct 21, 2008 | 15.98 | 16.30 | 14.97 | 15.00 | 100,786 | -1.49(-9.04%) |
Oct 20, 2008 | 15.77 | 16.49 | 14.85 | 16.49 | 126,460 | +0.91(+5.84%) |
Oct 17, 2008 | 15.47 | 16.60 | 14.67 | 15.58 | 0 | -0.68(-4.18%) |
Oct 16, 2008 | 14.95 | 16.79 | 14.14 | 16.26 | 305,012 | +1.79(+12.37%) |
Oct 15, 2008 | 15.76 | 15.76 | 14.30 | 14.47 | 147,034 | -1.33(-8.42%) |
Oct 14, 2008 | 17.15 | 17.72 | 15.16 | 15.80 | 189,368 | -0.68(-4.13%) |
Oct 13, 2008 | 17.16 | 17.40 | 15.54 | 16.48 | 202,057 | -0.36(-2.14%) |
Oct 10, 2008 | 14.72 | 17.74 | 14.24 | 16.84 | 0 | +0.88(+5.51%) |
Oct 09, 2008 | 16.62 | 17.03 | 15.94 | 15.96 | 327,873 | -0.69(-4.14%) |
Oct 08, 2008 | 15.65 | 17.98 | 15.65 | 16.65 | 326,173 | +0.11(+0.67%) |
Oct 07, 2008 | 17.83 | 17.94 | 16.50 | 16.54 | 251,252 | -1.21(-6.82%) |
Oct 06, 2008 | 18.86 | 19.00 | 17.25 | 17.75 | 316,225 | -1.76(-9.02%) |
Oct 03, 2008 | 21.54 | 22.12 | 19.38 | 19.51 | 0 | -1.59(-7.54%) |
Oct 02, 2008 | 22.68 | 22.91 | 21.02 | 21.10 | 112,434 | -1.88(-8.18%) |
Oct 01, 2008 | 22.59 | 23.15 | 22.03 | 22.98 | 232,715 | +0.20(+0.88%) |
Sep 30, 2008 | 22.40 | 22.85 | 21.59 | 22.78 | 147,235 | +0.28(+1.24%) |
Sep 29, 2008 | 22.43 | 23.84 | 21.73 | 22.50 | 437,767 | -0.77(-3.31%) |
Sep 26, 2008 | 21.43 | 23.28 | 20.93 | 23.27 | 0 | +1.04(+4.68%) |
Sep 25, 2008 | 22.08 | 22.46 | 21.72 | 22.23 | 262,448 | +0.20(+0.91%) |
Sep 24, 2008 | 21.11 | 22.30 | 20.22 | 22.03 | 251,479 | +0.92(+4.36%) |
Sep 23, 2008 | 21.28 | 21.90 | 20.53 | 21.11 | 264,726 | +0.01(+0.05%) |
Sep 22, 2008 | 24.40 | 24.40 | 20.60 | 21.10 | 183,912 | -3.43(-13.98%) |
Sep 19, 2008 | 24.24 | 26.00 | 20.95 | 24.53 | 0 | +2.04(+9.07%) |
Sep 18, 2008 | 20.13 | 22.52 | 18.81 | 22.49 | 519,840 | +3.01(+15.45%) |
Sep 17, 2008 | 20.05 | 20.67 | 18.77 | 19.48 | 170,450 | -0.86(-4.23%) |
Sep 16, 2008 | 18.93 | 20.55 | 18.34 | 20.34 | 273,459 | +1.00(+5.17%) |
Sep 15, 2008 | 19.47 | 20.60 | 19.00 | 19.34 | 152,154 | -0.94(-4.64%) |
Sep 12, 2008 | 20.11 | 20.52 | 19.83 | 20.28 | 0 | -0.04(-0.20%) |
Sep 11, 2008 | 19.25 | 20.40 | 18.76 | 20.32 | 143,565 | +0.60(+3.04%) |
Sep 10, 2008 | 19.25 | 20.15 | 18.82 | 19.72 | 202,783 | +0.86(+4.56%) |
Sep 09, 2008 | 19.29 | 19.52 | 18.45 | 18.86 | 349,558 | -0.62(-3.18%) |
Sep 08, 2008 | 19.63 | 19.78 | 18.15 | 19.48 | 246,278 | +0.92(+4.96%) |
Sep 05, 2008 | 17.48 | 18.61 | 16.80 | 18.56 | 0 | +0.89(+5.04%) |
Sep 04, 2008 | 18.29 | 18.46 | 17.46 | 17.67 | 165,788 | -1.09(-5.81%) |
Sep 03, 2008 | 17.85 | 18.85 | 17.78 | 18.76 | 208,142 | +0.85(+4.75%) |