Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.58 | 11.23 | 10.58 | 11.20 | 288,271 | +0.44(+4.08%) |
Nov 26, 2008 | 10.02 | 10.92 | 9.903 | 10.76 | 1,000,190 | +0.31(+2.97%) |
Nov 25, 2008 | 10.21 | 10.52 | 9.812 | 10.45 | 992,408 | +0.40(+3.99%) |
Nov 24, 2008 | 8.572 | 10.12 | 8.314 | 10.05 | 1,970,415 | +1.63(+19.32%) |
Nov 21, 2008 | 9.010 | 9.260 | 7.452 | 8.420 | 2,687,430 | -0.34(-3.89%) |
Nov 20, 2008 | 10.21 | 10.31 | 8.428 | 8.761 | 2,520,533 | -1.60(-15.41%) |
Nov 19, 2008 | 10.98 | 11.34 | 10.33 | 10.36 | 1,580,320 | -0.81(-7.25%) |
Nov 18, 2008 | 11.38 | 11.38 | 10.44 | 11.17 | 1,709,004 | -0.18(-1.60%) |
Nov 17, 2008 | 11.19 | 11.62 | 10.99 | 11.35 | 998,194 | +0.00(+0.00%) |
Nov 14, 2008 | 12.07 | 12.28 | 11.35 | 11.35 | 1,637,276 | -0.54(-4.58%) |
Nov 13, 2008 | 11.38 | 12.03 | 10.62 | 11.89 | 2,394,801 | +0.70(+6.29%) |
Nov 12, 2008 | 11.74 | 12.10 | 11.19 | 11.19 | 1,391,521 | -0.76(-6.33%) |
Nov 11, 2008 | 11.89 | 12.37 | 11.80 | 11.95 | 954,622 | -0.10(-0.82%) |
Nov 10, 2008 | 12.20 | 12.48 | 11.76 | 12.04 | 916,787 | +0.10(+0.82%) |
Nov 07, 2008 | 12.10 | 12.14 | 11.48 | 11.95 | 1,207,116 | -0.04(-0.32%) |
Nov 06, 2008 | 12.38 | 12.91 | 11.94 | 11.98 | 1,208,621 | -0.58(-4.64%) |
Nov 05, 2008 | 13.25 | 13.68 | 12.51 | 12.57 | 1,178,634 | -0.95(-7.05%) |
Nov 04, 2008 | 13.56 | 13.92 | 13.19 | 13.52 | 1,065,237 | +0.02(+0.17%) |
Nov 03, 2008 | 13.49 | 13.61 | 12.86 | 13.50 | 799,565 | +0.37(+2.82%) |
Oct 31, 2008 | 12.43 | 13.18 | 12.28 | 13.13 | 1,312,565 | +0.59(+4.71%) |
Oct 30, 2008 | 12.10 | 12.57 | 11.89 | 12.54 | 1,620,283 | +0.79(+6.77%) |
Oct 29, 2008 | 11.42 | 12.08 | 10.92 | 11.74 | 2,370,520 | +0.27(+2.38%) |
Oct 28, 2008 | 10.27 | 11.61 | 10.14 | 11.47 | 2,234,863 | +1.72(+17.70%) |
Oct 27, 2008 | 9.177 | 10.21 | 9.177 | 9.744 | 1,419,152 | +0.32(+3.37%) |
Oct 24, 2008 | 8.784 | 9.828 | 8.731 | 9.427 | 1,285,593 | +0.15(+1.63%) |
Oct 23, 2008 | 10.55 | 10.55 | 9.101 | 9.275 | 1,746,112 | -1.25(-11.86%) |
Oct 22, 2008 | 10.84 | 11.12 | 10.18 | 10.52 | 1,086,132 | -0.67(-6.01%) |
Oct 21, 2008 | 11.20 | 11.61 | 10.59 | 11.20 | 1,310,553 | -0.19(-1.66%) |
Oct 20, 2008 | 11.05 | 11.95 | 11.05 | 11.39 | 2,143,110 | +0.45(+4.15%) |
Oct 17, 2008 | 10.13 | 11.36 | 9.071 | 10.93 | 2,238,471 | +0.43(+4.11%) |
Oct 16, 2008 | 9.979 | 10.72 | 9.669 | 10.50 | 1,930,955 | +0.67(+6.85%) |
Oct 15, 2008 | 10.55 | 11.35 | 9.828 | 9.828 | 1,043,379 | -1.20(-10.91%) |
Oct 14, 2008 | 11.55 | 11.55 | 10.55 | 11.03 | 1,464,566 | +0.89(+8.72%) |
Oct 13, 2008 | 10.44 | 11.06 | 9.343 | 10.15 | 1,263,255 | -0.14(-1.32%) |
Oct 10, 2008 | 9.071 | 10.31 | 9.041 | 10.28 | 2,463,343 | +1.20(+13.25%) |
Oct 09, 2008 | 9.336 | 9.812 | 9.041 | 9.079 | 3,131,906 | -0.25(-2.68%) |
Oct 08, 2008 | 9.306 | 9.911 | 9.079 | 9.328 | 1,450,272 | -0.66(-6.59%) |
Oct 07, 2008 | 12.07 | 12.13 | 9.215 | 9.986 | 1,459,749 | -1.88(-15.87%) |
Oct 06, 2008 | 11.00 | 12.10 | 10.62 | 11.87 | 1,259,414 | +0.46(+4.05%) |
Oct 03, 2008 | 11.52 | 12.32 | 11.09 | 11.41 | 1,427,069 | +0.06(+0.53%) |
Oct 02, 2008 | 11.08 | 11.69 | 10.67 | 11.35 | 1,723,267 | +0.27(+2.46%) |
Oct 01, 2008 | 10.82 | 11.12 | 10.25 | 11.08 | 856,171 | +0.71(+6.86%) |
Sep 30, 2008 | 10.53 | 10.75 | 10.06 | 10.36 | 1,722,779 | +0.33(+3.32%) |
Sep 29, 2008 | 11.30 | 11.58 | 9.759 | 10.03 | 1,390,273 | -1.48(-12.82%) |
Sep 26, 2008 | 11.82 | 11.93 | 10.66 | 11.51 | 1,524,468 | -0.15(-1.30%) |
Sep 25, 2008 | 11.46 | 11.94 | 11.25 | 11.66 | 1,650,775 | +0.26(+2.26%) |
Sep 24, 2008 | 10.30 | 11.76 | 10.14 | 11.40 | 1,791,778 | +1.15(+11.22%) |
Sep 23, 2008 | 10.48 | 11.20 | 10.21 | 10.25 | 1,181,304 | -0.29(-2.73%) |
Sep 22, 2008 | 13.16 | 13.16 | 10.54 | 10.54 | 2,074,087 | -2.81(-21.08%) |
Sep 19, 2008 | 13.10 | 18.16 | 11.78 | 13.35 | 7,312,331 | +1.15(+9.42%) |
Sep 18, 2008 | 10.60 | 13.31 | 10.52 | 12.20 | 5,326,791 | +1.76(+16.88%) |
Sep 17, 2008 | 10.39 | 10.71 | 9.525 | 10.44 | 3,187,887 | -0.20(-1.92%) |
Sep 16, 2008 | 9.411 | 10.65 | 9.154 | 10.64 | 2,876,666 | +1.10(+11.49%) |
Sep 15, 2008 | 9.835 | 10.14 | 9.268 | 9.548 | 3,101,035 | -0.83(-8.02%) |
Sep 12, 2008 | 9.555 | 10.52 | 9.419 | 10.38 | 1,743,995 | +0.64(+6.60%) |
Sep 11, 2008 | 10.00 | 10.02 | 9.200 | 9.737 | 2,309,885 | -0.30(-2.94%) |
Sep 10, 2008 | 10.39 | 10.41 | 9.457 | 10.03 | 1,857,253 | -0.24(-2.36%) |
Sep 09, 2008 | 11.02 | 11.37 | 10.07 | 10.27 | 3,039,054 | -0.89(-7.99%) |
Sep 08, 2008 | 11.32 | 11.73 | 10.52 | 11.17 | 3,253,218 | +0.68(+6.49%) |
Sep 05, 2008 | 9.706 | 10.57 | 9.457 | 10.49 | 1,039,956 | +0.67(+6.78%) |
Sep 04, 2008 | 10.57 | 10.65 | 9.812 | 9.820 | 1,375,567 | -0.86(-8.07%) |
Sep 03, 2008 | 9.843 | 10.73 | 9.548 | 10.68 | 1,902,498 | +0.84(+8.53%) |