Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.20 | 11.20 | 10.70 | 11.01 | 48,221 | -0.19(-1.70%) |
Nov 26, 2008 | 10.00 | 11.20 | 10.00 | 11.20 | 179,954 | +0.70(+6.67%) |
Nov 25, 2008 | 11.06 | 11.06 | 9.780 | 10.50 | 206,067 | +0.19(+1.84%) |
Nov 24, 2008 | 9.990 | 11.05 | 9.320 | 10.31 | 447,149 | +1.41(+15.84%) |
Nov 21, 2008 | 7.920 | 9.500 | 7.610 | 8.900 | 450,119 | +1.29(+16.95%) |
Nov 20, 2008 | 8.600 | 8.720 | 7.410 | 7.610 | 484,677 | -0.79(-9.40%) |
Nov 19, 2008 | 8.800 | 9.200 | 8.400 | 8.400 | 293,568 | -0.40(-4.55%) |
Nov 18, 2008 | 9.010 | 9.650 | 8.800 | 8.800 | 137,832 | -0.37(-4.03%) |
Nov 17, 2008 | 9.400 | 9.690 | 9.100 | 9.170 | 130,424 | -0.53(-5.46%) |
Nov 14, 2008 | 9.970 | 9.970 | 9.290 | 9.700 | 0 | +0.20(+2.11%) |
Nov 13, 2008 | 9.080 | 10.05 | 8.560 | 9.500 | 344,809 | +0.38(+4.17%) |
Nov 12, 2008 | 10.20 | 10.23 | 8.950 | 9.120 | 266,014 | -1.28(-12.31%) |
Nov 11, 2008 | 10.75 | 11.00 | 10.18 | 10.40 | 246,550 | -0.75(-6.73%) |
Nov 10, 2008 | 11.52 | 11.64 | 11.00 | 11.15 | 217,805 | +0.40(+3.72%) |
Nov 07, 2008 | 10.67 | 10.80 | 10.31 | 10.75 | 160,364 | +0.55(+5.39%) |
Nov 06, 2008 | 10.75 | 11.00 | 9.750 | 10.20 | 347,197 | -0.39(-3.68%) |
Nov 05, 2008 | 10.69 | 10.89 | 10.05 | 10.59 | 249,587 | -0.29(-2.69%) |
Nov 04, 2008 | 10.45 | 10.90 | 10.02 | 10.88 | 261,738 | +1.09(+11.16%) |
Nov 03, 2008 | 9.810 | 10.00 | 9.650 | 9.790 | 183,101 | +0.01(+0.10%) |
Oct 31, 2008 | 9.800 | 9.940 | 9.420 | 9.780 | 0 | +0.03(+0.31%) |
Oct 30, 2008 | 10.46 | 10.46 | 9.650 | 9.750 | 292,743 | +0.16(+1.67%) |
Oct 29, 2008 | 8.620 | 9.750 | 8.240 | 9.590 | 344,310 | +1.62(+20.33%) |
Oct 28, 2008 | 7.250 | 8.184 | 7.250 | 7.970 | 333,055 | +0.74(+10.24%) |
Oct 27, 2008 | 7.700 | 7.850 | 7.100 | 7.230 | 374,108 | -0.86(-10.63%) |
Oct 24, 2008 | 8.060 | 8.300 | 7.500 | 8.090 | 473,363 | -0.46(-5.38%) |
Oct 23, 2008 | 8.950 | 9.400 | 8.280 | 8.550 | 390,267 | -0.55(-6.04%) |
Oct 22, 2008 | 9.090 | 9.900 | 8.750 | 9.100 | 381,399 | -1.15(-11.22%) |
Oct 21, 2008 | 9.930 | 10.59 | 9.500 | 10.25 | 536,099 | +0.62(+6.44%) |
Oct 20, 2008 | 7.730 | 9.630 | 7.290 | 9.630 | 618,209 | +2.56(+36.21%) |
Oct 17, 2008 | 6.660 | 7.750 | 6.280 | 7.070 | 0 | +0.04(+0.57%) |
Oct 16, 2008 | 9.550 | 9.601 | 6.190 | 7.030 | 1,113,586 | -2.49(-26.16%) |
Oct 15, 2008 | 10.50 | 10.55 | 9.510 | 9.520 | 210,100 | -1.03(-9.76%) |
Oct 14, 2008 | 10.99 | 10.99 | 10.04 | 10.55 | 201,421 | +0.37(+3.63%) |
Oct 13, 2008 | 10.54 | 11.49 | 9.500 | 10.18 | 352,002 | -0.97(-8.70%) |
Oct 10, 2008 | 13.73 | 14.33 | 8.510 | 11.15 | 1,047,578 | -3.20(-22.30%) |
Oct 09, 2008 | 15.24 | 15.25 | 14.05 | 14.35 | 134,494 | -0.76(-5.03%) |
Oct 08, 2008 | 14.91 | 15.90 | 14.06 | 15.11 | 263,288 | +0.30(+2.03%) |
Oct 07, 2008 | 15.50 | 15.50 | 14.21 | 14.81 | 240,279 | +0.61(+4.30%) |
Oct 06, 2008 | 15.21 | 15.25 | 12.19 | 14.20 | 512,787 | -1.10(-7.19%) |
Oct 03, 2008 | 14.84 | 15.46 | 14.52 | 15.30 | 0 | +0.31(+2.07%) |
Oct 02, 2008 | 16.81 | 17.07 | 14.00 | 14.99 | 303,827 | -2.06(-12.08%) |
Oct 01, 2008 | 17.01 | 17.55 | 17.00 | 17.05 | 85,593 | +0.04(+0.24%) |
Sep 30, 2008 | 17.33 | 17.38 | 16.50 | 17.01 | 303,132 | -0.27(-1.56%) |
Sep 29, 2008 | 19.01 | 19.80 | 17.12 | 17.28 | 330,499 | -1.87(-9.77%) |
Sep 26, 2008 | 18.69 | 19.49 | 18.60 | 19.15 | 0 | +0.55(+2.96%) |
Sep 25, 2008 | 17.97 | 18.60 | 16.84 | 18.60 | 227,589 | +0.95(+5.38%) |
Sep 24, 2008 | 17.90 | 17.91 | 17.29 | 17.65 | 130,489 | +0.30(+1.73%) |
Sep 23, 2008 | 18.14 | 18.14 | 17.20 | 17.35 | 242,862 | -0.60(-3.34%) |
Sep 22, 2008 | 17.48 | 18.22 | 16.52 | 17.95 | 435,091 | +1.69(+10.39%) |
Sep 19, 2008 | 17.60 | 18.70 | 16.25 | 16.26 | 0 | -0.95(-5.52%) |
Sep 18, 2008 | 16.38 | 18.12 | 16.01 | 17.21 | 869,060 | +1.78(+11.54%) |
Sep 17, 2008 | 14.29 | 16.76 | 14.05 | 15.43 | 605,329 | +1.47(+10.53%) |
Sep 16, 2008 | 14.42 | 14.54 | 13.50 | 13.96 | 283,953 | -0.39(-2.72%) |
Sep 15, 2008 | 14.29 | 14.42 | 13.50 | 14.35 | 195,826 | +0.43(+3.09%) |
Sep 12, 2008 | 12.66 | 14.15 | 12.51 | 13.92 | 300,691 | +1.22(+9.61%) |
Sep 11, 2008 | 12.39 | 13.07 | 12.15 | 12.70 | 239,172 | -0.23(-1.78%) |
Sep 10, 2008 | 12.96 | 13.40 | 12.01 | 12.93 | 387,827 | -0.22(-1.67%) |
Sep 09, 2008 | 13.06 | 13.62 | 12.60 | 13.15 | 616,564 | -0.10(-0.75%) |
Sep 08, 2008 | 13.99 | 14.28 | 13.08 | 13.25 | 333,053 | -0.20(-1.49%) |
Sep 05, 2008 | 13.05 | 13.65 | 13.00 | 13.45 | 0 | +0.40(+3.07%) |
Sep 04, 2008 | 12.37 | 13.35 | 12.00 | 13.05 | 264,115 | +0.02(+0.15%) |
Sep 03, 2008 | 13.52 | 13.55 | 12.26 | 13.03 | 422,219 | -0.49(-3.62%) |