Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.04 | 10.20 | 9.880 | 10.20 | 244,789 | +0.05(+0.49%) |
Nov 26, 2008 | 9.420 | 10.25 | 9.210 | 10.15 | 593,640 | +0.51(+5.29%) |
Nov 25, 2008 | 9.500 | 9.670 | 9.320 | 9.640 | 796,962 | +0.22(+2.34%) |
Nov 24, 2008 | 8.900 | 9.490 | 8.700 | 9.420 | 673,098 | +0.66(+7.53%) |
Nov 21, 2008 | 8.570 | 8.880 | 8.210 | 8.760 | 755,163 | +0.33(+3.91%) |
Nov 20, 2008 | 9.370 | 9.500 | 8.350 | 8.430 | 681,743 | -1.01(-10.70%) |
Nov 19, 2008 | 10.11 | 10.35 | 9.440 | 9.440 | 651,717 | -0.69(-6.81%) |
Nov 18, 2008 | 10.71 | 10.80 | 9.880 | 10.13 | 571,038 | -0.57(-5.33%) |
Nov 17, 2008 | 10.85 | 11.20 | 10.63 | 10.70 | 415,622 | -0.27(-2.46%) |
Nov 14, 2008 | 11.20 | 11.73 | 10.93 | 10.97 | 512,819 | -0.45(-3.94%) |
Nov 13, 2008 | 10.64 | 11.50 | 9.880 | 11.42 | 763,037 | +0.82(+7.74%) |
Nov 12, 2008 | 11.30 | 11.57 | 10.57 | 10.60 | 590,992 | -0.78(-6.85%) |
Nov 11, 2008 | 11.57 | 11.80 | 11.11 | 11.38 | 512,180 | -0.29(-2.49%) |
Nov 10, 2008 | 12.56 | 12.96 | 11.58 | 11.67 | 826,993 | -0.58(-4.73%) |
Nov 07, 2008 | 12.11 | 13.10 | 11.67 | 12.25 | 988,236 | +0.91(+8.02%) |
Nov 06, 2008 | 11.94 | 12.23 | 11.24 | 11.34 | 616,858 | -0.54(-4.55%) |
Nov 05, 2008 | 13.09 | 13.57 | 11.79 | 11.88 | 494,680 | -1.34(-10.14%) |
Nov 04, 2008 | 14.25 | 14.26 | 12.93 | 13.22 | 370,968 | -0.66(-4.76%) |
Nov 03, 2008 | 13.94 | 14.04 | 13.67 | 13.88 | 268,675 | -0.12(-0.86%) |
Oct 31, 2008 | 13.25 | 14.20 | 13.04 | 14.00 | 429,563 | +0.70(+5.26%) |
Oct 30, 2008 | 12.61 | 13.33 | 12.54 | 13.30 | 344,540 | +1.19(+9.83%) |
Oct 29, 2008 | 12.25 | 12.56 | 11.85 | 12.11 | 371,405 | -0.10(-0.82%) |
Oct 28, 2008 | 12.05 | 12.62 | 11.31 | 12.21 | 534,402 | +0.42(+3.56%) |
Oct 27, 2008 | 12.26 | 13.13 | 11.76 | 11.79 | 284,661 | -0.61(-4.92%) |
Oct 24, 2008 | 12.47 | 12.98 | 11.13 | 12.40 | 461,167 | -0.94(-7.05%) |
Oct 23, 2008 | 14.77 | 14.90 | 12.67 | 13.34 | 740,771 | -1.40(-9.50%) |
Oct 22, 2008 | 15.69 | 16.06 | 14.40 | 14.74 | 288,536 | -1.36(-8.45%) |
Oct 21, 2008 | 16.12 | 16.76 | 15.78 | 16.10 | 277,866 | -0.27(-1.65%) |
Oct 20, 2008 | 16.92 | 17.20 | 15.84 | 16.37 | 282,529 | -0.18(-1.09%) |
Oct 17, 2008 | 15.81 | 17.48 | 15.81 | 16.55 | 556,572 | +0.02(+0.12%) |
Oct 16, 2008 | 15.79 | 16.57 | 14.35 | 16.53 | 440,611 | +0.84(+5.35%) |
Oct 15, 2008 | 17.30 | 17.80 | 15.61 | 15.69 | 533,246 | -1.90(-10.80%) |
Oct 14, 2008 | 18.08 | 18.26 | 17.29 | 17.59 | 442,988 | +0.00(+0.00%) |
Oct 13, 2008 | 15.84 | 17.86 | 15.84 | 17.59 | 786,295 | +3.01(+20.64%) |
Oct 10, 2008 | 16.00 | 16.67 | 11.09 | 14.58 | 1,734,257 | -1.82(-11.10%) |
Oct 09, 2008 | 18.09 | 19.22 | 16.38 | 16.40 | 470,875 | -1.76(-9.69%) |
Oct 08, 2008 | 18.20 | 19.08 | 17.50 | 18.16 | 746,350 | -0.15(-0.82%) |
Oct 07, 2008 | 20.21 | 20.22 | 18.26 | 18.31 | 336,401 | -1.68(-8.40%) |
Oct 06, 2008 | 19.97 | 20.22 | 18.99 | 19.99 | 501,982 | -0.26(-1.28%) |
Oct 03, 2008 | 21.45 | 21.73 | 20.18 | 20.25 | 428,031 | -0.87(-4.12%) |
Oct 02, 2008 | 22.34 | 22.93 | 21.07 | 21.12 | 303,329 | -1.40(-6.22%) |
Oct 01, 2008 | 22.58 | 22.60 | 22.16 | 22.52 | 289,301 | +0.19(+0.85%) |
Sep 30, 2008 | 22.72 | 23.00 | 21.77 | 22.33 | 419,546 | +0.74(+3.43%) |
Sep 29, 2008 | 23.39 | 24.86 | 18.58 | 21.59 | 413,081 | -2.13(-8.98%) |
Sep 26, 2008 | 22.89 | 24.09 | 22.75 | 23.72 | 251,668 | +0.17(+0.72%) |
Sep 25, 2008 | 23.79 | 24.23 | 22.99 | 23.55 | 318,460 | -0.15(-0.63%) |
Sep 24, 2008 | 24.62 | 25.26 | 23.59 | 23.70 | 369,744 | -0.79(-3.23%) |
Sep 23, 2008 | 24.83 | 25.78 | 24.08 | 24.49 | 394,354 | -0.29(-1.17%) |
Sep 22, 2008 | 26.08 | 26.29 | 24.72 | 24.78 | 377,285 | -1.51(-5.74%) |
Sep 19, 2008 | 27.48 | 27.48 | 24.94 | 26.29 | 1,171,476 | +0.87(+3.42%) |
Sep 18, 2008 | 25.26 | 26.42 | 23.29 | 25.42 | 654,754 | +0.73(+2.96%) |
Sep 17, 2008 | 25.83 | 26.00 | 24.12 | 24.69 | 542,476 | -1.54(-5.87%) |
Sep 16, 2008 | 21.13 | 26.25 | 21.13 | 26.23 | 589,158 | +0.88(+3.47%) |
Sep 15, 2008 | 25.55 | 26.97 | 25.00 | 25.35 | 614,739 | -1.92(-7.04%) |
Sep 12, 2008 | 27.22 | 27.59 | 26.73 | 27.27 | 262,492 | -0.08(-0.29%) |
Sep 11, 2008 | 27.04 | 27.72 | 26.75 | 27.35 | 421,738 | +0.18(+0.66%) |
Sep 10, 2008 | 26.19 | 27.50 | 25.86 | 27.17 | 416,852 | +1.38(+5.35%) |
Sep 09, 2008 | 27.33 | 27.83 | 25.77 | 25.79 | 461,682 | -1.56(-5.70%) |
Sep 08, 2008 | 26.66 | 27.99 | 26.42 | 27.35 | 738,044 | +1.24(+4.75%) |
Sep 05, 2008 | 24.97 | 26.31 | 24.97 | 26.11 | 473,343 | +1.02(+4.07%) |
Sep 04, 2008 | 26.27 | 26.98 | 24.91 | 25.09 | 352,881 | -1.31(-4.96%) |
Sep 03, 2008 | 26.13 | 26.86 | 26.13 | 26.40 | 508,716 | +0.69(+2.68%) |