Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.49 | 11.73 | 11.32 | 11.71 | 26,914 | +0.18(+1.52%) |
Nov 26, 2008 | 11.15 | 11.54 | 10.90 | 11.54 | 2,376 | +0.78(+7.28%) |
Nov 25, 2008 | 10.86 | 10.86 | 10.56 | 10.75 | 10,001 | +0.26(+2.46%) |
Nov 24, 2008 | 10.12 | 10.50 | 10.02 | 10.50 | 6,535 | +0.56(+5.61%) |
Nov 21, 2008 | 9.555 | 9.938 | 9.064 | 9.938 | 23,521 | +0.19(+1.97%) |
Nov 20, 2008 | 10.14 | 10.18 | 9.747 | 9.747 | 4,663 | -0.85(-8.02%) |
Nov 19, 2008 | 10.84 | 10.84 | 10.50 | 10.60 | 7,410 | -0.27(-2.46%) |
Nov 18, 2008 | 11.02 | 11.03 | 10.55 | 10.86 | 4,753 | -0.29(-2.62%) |
Nov 17, 2008 | 11.06 | 11.25 | 10.91 | 11.16 | 16,719 | -0.23(-2.04%) |
Nov 14, 2008 | 11.78 | 11.82 | 11.35 | 11.39 | 1,692 | -0.32(-2.77%) |
Nov 13, 2008 | 11.19 | 11.71 | 10.78 | 11.71 | 11,264 | +0.45(+3.99%) |
Nov 12, 2008 | 11.82 | 11.82 | 11.25 | 11.26 | 5,338 | -0.87(-7.14%) |
Nov 11, 2008 | 11.90 | 12.13 | 11.85 | 12.13 | 3,425 | -0.09(-0.71%) |
Nov 10, 2008 | 12.31 | 12.33 | 12.05 | 12.22 | 1,652 | -0.01(-0.11%) |
Nov 07, 2008 | 12.11 | 12.42 | 12.11 | 12.23 | 3,890 | -0.14(-1.14%) |
Nov 06, 2008 | 12.37 | 12.37 | 12.37 | 12.37 | 1,560 | +0.02(+0.20%) |
Nov 05, 2008 | 13.54 | 13.54 | 12.35 | 12.35 | 6,563 | -0.91(-6.89%) |
Nov 04, 2008 | 13.85 | 13.85 | 12.98 | 13.26 | 27,506 | +0.13(+0.99%) |
Nov 03, 2008 | 13.30 | 13.30 | 13.05 | 13.13 | 6,227 | +0.25(+1.94%) |
Oct 31, 2008 | 12.00 | 13.12 | 12.00 | 12.88 | 8,260 | +0.57(+4.60%) |
Oct 30, 2008 | 12.21 | 12.45 | 12.06 | 12.31 | 2,406 | +0.27(+2.28%) |
Oct 29, 2008 | 11.88 | 12.17 | 11.82 | 12.04 | 11,483 | +0.71(+6.25%) |
Oct 28, 2008 | 11.30 | 11.35 | 10.75 | 11.33 | 120,554 | -0.10(-0.87%) |
Oct 27, 2008 | 11.23 | 11.44 | 11.23 | 11.43 | 4,375 | -0.33(-2.83%) |
Oct 24, 2008 | 11.25 | 11.76 | 10.85 | 11.76 | 4,374 | -0.29(-2.42%) |
Oct 23, 2008 | 12.22 | 12.22 | 11.69 | 12.05 | 6,842 | -0.17(-1.36%) |
Oct 22, 2008 | 12.50 | 12.54 | 12.22 | 12.22 | 6,414 | -0.70(-5.42%) |
Oct 21, 2008 | 13.12 | 13.12 | 12.92 | 12.92 | 1,200 | -0.15(-1.15%) |
Oct 20, 2008 | 13.40 | 13.40 | 12.83 | 13.07 | 2,280 | +0.06(+0.45%) |
Oct 17, 2008 | 12.90 | 13.51 | 12.83 | 13.01 | 39,597 | -0.05(-0.38%) |
Oct 16, 2008 | 12.49 | 13.11 | 11.96 | 13.06 | 4,529 | +0.69(+5.59%) |
Oct 15, 2008 | 12.78 | 12.90 | 12.37 | 12.37 | 3,313 | -0.94(-7.07%) |
Oct 14, 2008 | 13.76 | 13.83 | 13.30 | 13.31 | 12,095 | -0.19(-1.43%) |
Oct 13, 2008 | 13.50 | 13.55 | 12.79 | 13.51 | 5,490 | +1.21(+9.84%) |
Oct 10, 2008 | 11.59 | 12.58 | 11.33 | 12.30 | 21,076 | +0.51(+4.31%) |
Oct 09, 2008 | 12.78 | 13.08 | 11.79 | 11.79 | 6,434 | -1.24(-9.53%) |
Oct 08, 2008 | 13.09 | 13.59 | 12.90 | 13.03 | 21,867 | -0.65(-4.75%) |
Oct 07, 2008 | 14.36 | 14.36 | 13.68 | 13.68 | 6,679 | -0.64(-4.48%) |
Oct 06, 2008 | 14.56 | 14.66 | 13.95 | 14.32 | 5,323 | -0.78(-5.16%) |
Oct 03, 2008 | 15.44 | 15.44 | 15.10 | 15.10 | 10,797 | -0.31(-2.02%) |
Oct 02, 2008 | 16.47 | 16.47 | 15.41 | 15.41 | 13,480 | -0.74(-4.59%) |
Oct 01, 2008 | 16.14 | 16.19 | 16.14 | 16.15 | 6,692 | -0.12(-0.72%) |
Sep 30, 2008 | 15.71 | 16.33 | 15.71 | 16.27 | 34,168 | +0.44(+2.79%) |
Sep 29, 2008 | 16.21 | 16.64 | 15.83 | 15.83 | 5,496 | -1.07(-6.33%) |
Sep 26, 2008 | 16.67 | 16.90 | 16.63 | 16.90 | 0 | -0.11(-0.62%) |
Sep 25, 2008 | 17.00 | 17.09 | 16.99 | 17.00 | 8,095 | +0.06(+0.35%) |
Sep 24, 2008 | 16.97 | 17.10 | 16.93 | 16.94 | 12,774 | -0.30(-1.74%) |
Sep 23, 2008 | 17.30 | 17.44 | 17.24 | 17.24 | 6,602 | -0.43(-2.45%) |
Sep 22, 2008 | 18.00 | 18.00 | 17.68 | 17.68 | 18,728 | -0.36(-1.98%) |
Sep 19, 2008 | 18.35 | 18.35 | 17.99 | 18.04 | 0 | +0.90(+5.25%) |
Sep 18, 2008 | 16.77 | 17.14 | 16.39 | 17.14 | 27,081 | +0.59(+3.57%) |
Sep 17, 2008 | 16.07 | 16.87 | 16.06 | 16.55 | 7,585 | -0.27(-1.63%) |
Sep 16, 2008 | 16.66 | 16.82 | 16.66 | 16.82 | 1,020 | +0.02(+0.15%) |
Sep 15, 2008 | 17.19 | 17.28 | 16.79 | 16.79 | 4,477 | -0.51(-2.93%) |
Sep 12, 2008 | 17.33 | 17.33 | 17.30 | 17.30 | 1,656 | -0.08(-0.49%) |
Sep 11, 2008 | 17.32 | 17.39 | 17.29 | 17.39 | 1,800 | -0.10(-0.58%) |
Sep 10, 2008 | 17.31 | 17.49 | 17.31 | 17.49 | 775 | +0.18(+1.02%) |
Sep 09, 2008 | 17.53 | 17.83 | 17.31 | 17.31 | 4,178 | -0.22(-1.27%) |
Sep 08, 2008 | 17.61 | 17.61 | 17.47 | 17.53 | 1,684 | +0.53(+3.13%) |
Sep 05, 2008 | 17.00 | 17.00 | 16.95 | 17.00 | 0 | -0.17(-0.97%) |
Sep 04, 2008 | 17.16 | 17.19 | 17.16 | 17.17 | 2,152 | -0.49(-2.78%) |
Sep 03, 2008 | 17.66 | 17.73 | 17.61 | 17.66 | 4,344 | +0.27(+1.53%) |