Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.89 | 12.66 | 11.89 | 12.66 | 34,218 | +0.84(+7.12%) |
Nov 26, 2008 | 11.85 | 11.85 | 11.33 | 11.82 | 30,118 | -0.04(-0.34%) |
Nov 25, 2008 | 11.61 | 11.92 | 11.57 | 11.86 | 20,320 | +0.29(+2.54%) |
Nov 24, 2008 | 11.69 | 11.71 | 11.29 | 11.57 | 17,968 | -0.13(-1.14%) |
Nov 21, 2008 | 11.89 | 11.89 | 11.19 | 11.70 | 25,498 | -0.19(-1.63%) |
Nov 20, 2008 | 11.86 | 11.89 | 11.69 | 11.89 | 15,879 | +0.01(+0.06%) |
Nov 19, 2008 | 11.76 | 12.02 | 11.76 | 11.89 | 11,035 | +0.04(+0.34%) |
Nov 18, 2008 | 12.05 | 12.05 | 11.72 | 11.85 | 19,143 | -0.14(-1.17%) |
Nov 17, 2008 | 11.89 | 12.07 | 10.63 | 11.99 | 29,570 | +0.19(+1.64%) |
Nov 14, 2008 | 11.47 | 12.02 | 11.47 | 11.79 | 0 | +0.17(+1.49%) |
Nov 13, 2008 | 11.35 | 11.62 | 11.21 | 11.62 | 19,350 | +0.27(+2.35%) |
Nov 12, 2008 | 11.61 | 11.61 | 11.17 | 11.35 | 23,951 | -0.25(-2.19%) |
Nov 11, 2008 | 11.57 | 11.61 | 11.32 | 11.61 | 41,122 | -0.06(-0.52%) |
Nov 10, 2008 | 10.73 | 11.67 | 10.52 | 11.67 | 37,732 | +0.98(+9.19%) |
Nov 07, 2008 | 10.80 | 10.82 | 10.63 | 10.69 | 12,427 | -0.17(-1.54%) |
Nov 06, 2008 | 10.47 | 10.85 | 10.26 | 10.85 | 18,698 | +0.39(+3.70%) |
Nov 05, 2008 | 10.69 | 10.69 | 10.04 | 10.47 | 21,756 | -0.31(-2.85%) |
Nov 04, 2008 | 10.85 | 10.95 | 10.50 | 10.77 | 17,509 | -0.10(-0.92%) |
Nov 03, 2008 | 10.97 | 10.97 | 10.81 | 10.87 | 6,139 | -0.18(-1.63%) |
Oct 31, 2008 | 11.27 | 11.27 | 10.93 | 11.05 | 21,804 | -0.30(-2.65%) |
Oct 30, 2008 | 11.21 | 11.35 | 11.02 | 11.35 | 10,369 | +0.28(+2.53%) |
Oct 29, 2008 | 10.85 | 11.07 | 10.65 | 11.07 | 8,145 | +0.19(+1.72%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.58 | 10.89 | 8,880 | +0.23(+2.13%) |
Oct 27, 2008 | 10.69 | 11.35 | 10.66 | 10.66 | 31,893 | -0.19(-1.78%) |
Oct 24, 2008 | 10.65 | 10.85 | 10.42 | 10.85 | 8,474 | +0.41(+3.97%) |
Oct 23, 2008 | 10.84 | 10.84 | 10.44 | 10.44 | 16,171 | -0.50(-4.58%) |
Oct 22, 2008 | 11.11 | 11.55 | 10.69 | 10.94 | 34,513 | -0.33(-2.96%) |
Oct 21, 2008 | 11.49 | 11.49 | 10.90 | 11.27 | 29,272 | -0.08(-0.71%) |
Oct 20, 2008 | 10.18 | 11.73 | 10.18 | 11.35 | 64,803 | +1.17(+11.47%) |
Oct 17, 2008 | 10.18 | 10.35 | 10.15 | 10.18 | 39,968 | +0.00(+0.00%) |
Oct 16, 2008 | 9.110 | 10.26 | 8.983 | 10.18 | 69,374 | +1.00(+10.83%) |
Oct 15, 2008 | 8.655 | 9.337 | 8.415 | 9.190 | 27,535 | +0.69(+8.09%) |
Oct 14, 2008 | 8.856 | 8.896 | 8.482 | 8.502 | 43,813 | -0.19(-2.15%) |
Oct 13, 2008 | 8.008 | 8.782 | 8.008 | 8.689 | 98,779 | +0.93(+11.96%) |
Oct 10, 2008 | 8.515 | 8.582 | 6.805 | 7.760 | 46,155 | -0.78(-9.15%) |
Oct 09, 2008 | 9.904 | 9.904 | 8.488 | 8.542 | 25,754 | -1.41(-14.16%) |
Oct 08, 2008 | 9.817 | 10.00 | 9.717 | 9.951 | 79,762 | -0.03(-0.27%) |
Oct 07, 2008 | 10.12 | 10.27 | 9.617 | 9.978 | 20,214 | +0.03(+0.27%) |
Oct 06, 2008 | 10.64 | 10.74 | 9.951 | 9.951 | 8,879 | -0.69(-6.47%) |
Oct 03, 2008 | 10.59 | 10.67 | 10.27 | 10.64 | 0 | -0.03(-0.31%) |
Oct 02, 2008 | 10.90 | 10.90 | 10.43 | 10.67 | 14,262 | -0.35(-3.15%) |
Oct 01, 2008 | 11.23 | 11.23 | 10.93 | 11.02 | 12,035 | -0.28(-2.48%) |
Sep 30, 2008 | 10.69 | 11.35 | 10.53 | 11.30 | 87,388 | +0.38(+3.49%) |
Sep 29, 2008 | 10.94 | 11.18 | 10.87 | 10.92 | 23,508 | +0.05(+0.49%) |
Sep 26, 2008 | 10.90 | 10.97 | 10.81 | 10.87 | 0 | -0.10(-0.91%) |
Sep 25, 2008 | 10.98 | 11.27 | 10.79 | 10.97 | 9,617 | -0.01(-0.06%) |
Sep 24, 2008 | 11.00 | 11.17 | 10.97 | 10.97 | 5,540 | +0.03(+0.29%) |
Sep 23, 2008 | 10.84 | 11.11 | 10.84 | 10.94 | 11,304 | +0.04(+0.38%) |
Sep 22, 2008 | 10.89 | 11.77 | 10.87 | 10.90 | 13,588 | +0.20(+1.87%) |
Sep 19, 2008 | 10.88 | 11.04 | 10.69 | 10.70 | 0 | -0.15(-1.42%) |
Sep 18, 2008 | 10.93 | 10.97 | 10.84 | 10.85 | 3,743 | +0.10(+0.93%) |
Sep 17, 2008 | 10.77 | 10.83 | 10.69 | 10.75 | 10,178 | -0.03(-0.25%) |
Sep 16, 2008 | 11.05 | 11.12 | 10.71 | 10.78 | 19,652 | -0.33(-3.00%) |
Sep 15, 2008 | 11.05 | 11.17 | 10.79 | 11.11 | 8,123 | +0.09(+0.85%) |
Sep 12, 2008 | 11.12 | 11.12 | 11.01 | 11.02 | 10,708 | -0.10(-0.90%) |
Sep 11, 2008 | 11.31 | 11.31 | 11.05 | 11.12 | 16,919 | -0.13(-1.13%) |
Sep 10, 2008 | 11.23 | 11.35 | 11.23 | 11.25 | 9,274 | -0.08(-0.71%) |
Sep 09, 2008 | 11.59 | 11.59 | 11.25 | 11.33 | 11,409 | -0.12(-1.05%) |
Sep 08, 2008 | 11.69 | 11.69 | 11.38 | 11.45 | 16,957 | -0.11(-0.93%) |
Sep 05, 2008 | 11.63 | 11.63 | 11.26 | 11.55 | 0 | -0.07(-0.57%) |
Sep 04, 2008 | 12.07 | 12.09 | 11.62 | 11.62 | 7,624 | -0.35(-2.96%) |
Sep 03, 2008 | 12.09 | 12.15 | 11.85 | 11.97 | 14,741 | -0.04(-0.33%) |