Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.27 | 10.27 | 10.27 | 10.27 | 110 | +0.02(+0.20%) |
Nov 26, 2008 | 10.05 | 10.25 | 10.04 | 10.25 | 2,108 | +0.63(+6.50%) |
Nov 25, 2008 | 9.907 | 9.907 | 9.625 | 9.625 | 4,951 | -0.25(-2.49%) |
Nov 24, 2008 | 9.370 | 9.870 | 9.370 | 9.870 | 8,618 | +0.70(+7.63%) |
Nov 21, 2008 | 8.907 | 9.170 | 8.816 | 9.170 | 2,244 | +0.15(+1.71%) |
Nov 20, 2008 | 9.189 | 9.416 | 9.016 | 9.016 | 10,201 | -0.27(-2.90%) |
Nov 19, 2008 | 9.634 | 9.634 | 9.285 | 9.285 | 1,320 | -0.59(-5.93%) |
Nov 18, 2008 | 9.967 | 9.970 | 9.743 | 9.870 | 21,475 | -0.11(-1.09%) |
Nov 17, 2008 | 9.979 | 10.08 | 9.916 | 9.979 | 3,626 | -0.42(-4.04%) |
Nov 14, 2008 | 10.56 | 10.69 | 10.40 | 10.40 | 11,380 | -0.20(-1.92%) |
Nov 13, 2008 | 9.997 | 10.60 | 9.652 | 10.60 | 8,362 | +0.49(+4.79%) |
Nov 12, 2008 | 10.42 | 10.42 | 10.12 | 10.12 | 4,544 | -0.50(-4.74%) |
Nov 11, 2008 | 10.76 | 10.76 | 10.52 | 10.62 | 27,773 | -0.20(-1.88%) |
Nov 10, 2008 | 11.60 | 11.60 | 10.80 | 10.82 | 6,546 | -0.34(-3.04%) |
Nov 07, 2008 | 11.11 | 11.16 | 11.04 | 11.16 | 1,061 | +0.19(+1.69%) |
Nov 06, 2008 | 11.42 | 11.43 | 10.98 | 10.98 | 5,911 | -0.85(-7.15%) |
Nov 05, 2008 | 12.18 | 12.18 | 11.81 | 11.82 | 7,587 | -0.32(-2.62%) |
Nov 04, 2008 | 11.81 | 12.20 | 11.81 | 12.14 | 1,716 | +0.52(+4.46%) |
Nov 03, 2008 | 11.83 | 11.83 | 11.62 | 11.62 | 16,580 | -0.10(-0.85%) |
Oct 31, 2008 | 11.73 | 11.85 | 11.72 | 11.72 | 5,199 | +0.09(+0.80%) |
Oct 30, 2008 | 11.73 | 11.76 | 11.50 | 11.63 | 9,591 | +0.21(+1.81%) |
Oct 29, 2008 | 11.31 | 11.62 | 11.31 | 11.42 | 9,997 | +0.48(+4.40%) |
Oct 28, 2008 | 10.55 | 10.94 | 10.55 | 10.94 | 4,951 | +0.39(+3.70%) |
Oct 27, 2008 | 10.89 | 10.89 | 10.38 | 10.55 | 5,006 | -0.15(-1.44%) |
Oct 24, 2008 | 9.997 | 10.72 | 9.997 | 10.71 | 4,951 | -0.12(-1.09%) |
Oct 23, 2008 | 10.80 | 10.99 | 10.36 | 10.82 | 9,891 | -0.25(-2.30%) |
Oct 22, 2008 | 11.36 | 11.45 | 10.82 | 11.08 | 12,129 | -0.64(-5.43%) |
Oct 21, 2008 | 11.93 | 11.93 | 11.72 | 11.72 | 10,452 | -0.41(-3.37%) |
Oct 20, 2008 | 11.90 | 12.12 | 11.84 | 12.12 | 6,948 | +0.26(+2.22%) |
Oct 17, 2008 | 11.79 | 12.16 | 11.71 | 11.86 | 49,863 | +0.51(+4.48%) |
Oct 16, 2008 | 12.02 | 12.02 | 10.89 | 11.35 | 8,208 | +0.04(+0.32%) |
Oct 15, 2008 | 11.87 | 11.87 | 11.32 | 11.32 | 10,012 | -1.19(-9.52%) |
Oct 14, 2008 | 13.35 | 13.35 | 12.30 | 12.51 | 11,913 | -0.38(-2.96%) |
Oct 13, 2008 | 12.33 | 12.89 | 12.04 | 12.89 | 21,416 | +1.57(+13.89%) |
Oct 10, 2008 | 11.41 | 11.81 | 10.93 | 11.32 | 30,334 | -0.27(-2.35%) |
Oct 09, 2008 | 12.37 | 12.37 | 11.59 | 11.59 | 9,858 | -0.84(-6.73%) |
Oct 08, 2008 | 11.65 | 12.43 | 11.65 | 12.42 | 9,345 | +0.34(+2.84%) |
Oct 07, 2008 | 12.53 | 12.97 | 12.07 | 12.08 | 3,883 | -0.68(-5.33%) |
Oct 06, 2008 | 13.16 | 13.16 | 12.29 | 12.76 | 25,790 | -0.84(-6.15%) |
Oct 03, 2008 | 13.93 | 14.13 | 13.60 | 13.60 | 12,659 | -0.21(-1.51%) |
Oct 02, 2008 | 14.62 | 14.62 | 13.80 | 13.81 | 9,971 | -0.76(-5.24%) |
Oct 01, 2008 | 14.40 | 14.64 | 14.40 | 14.57 | 12,011 | -0.00(-0.00%) |
Sep 30, 2008 | 14.46 | 14.61 | 14.11 | 14.57 | 9,866 | +0.36(+2.50%) |
Sep 29, 2008 | 15.81 | 15.81 | 13.91 | 14.21 | 46,590 | -1.15(-7.50%) |
Sep 26, 2008 | 15.02 | 15.37 | 15.02 | 15.37 | 16,493 | -0.17(-1.12%) |
Sep 25, 2008 | 15.17 | 15.69 | 15.17 | 15.54 | 3,231 | +0.23(+1.48%) |
Sep 24, 2008 | 14.88 | 15.44 | 14.72 | 15.31 | 11,931 | +0.08(+0.54%) |
Sep 23, 2008 | 15.40 | 15.67 | 15.23 | 15.23 | 2,173 | -0.16(-1.06%) |
Sep 22, 2008 | 15.96 | 15.96 | 15.40 | 15.40 | 4,291 | -0.55(-3.48%) |
Sep 19, 2008 | 17.25 | 17.71 | 15.90 | 15.95 | 9,016 | +0.38(+2.45%) |
Sep 18, 2008 | 15.61 | 15.93 | 14.78 | 15.57 | 42,278 | +0.55(+3.63%) |
Sep 17, 2008 | 15.51 | 15.52 | 15.02 | 15.02 | 19,151 | -0.42(-2.71%) |
Sep 16, 2008 | 14.85 | 15.50 | 14.85 | 15.44 | 45,961 | -0.02(-0.12%) |
Sep 15, 2008 | 15.47 | 15.83 | 15.46 | 15.46 | 10,562 | -0.54(-3.35%) |
Sep 12, 2008 | 15.76 | 16.00 | 15.73 | 16.00 | 1,870 | -0.03(-0.20%) |
Sep 11, 2008 | 15.71 | 16.03 | 15.71 | 16.03 | 11,057 | +0.07(+0.43%) |
Sep 10, 2008 | 15.89 | 15.96 | 15.85 | 15.96 | 10,974 | +0.19(+1.20%) |
Sep 09, 2008 | 16.26 | 16.27 | 15.77 | 15.77 | 5,776 | -0.46(-2.84%) |
Sep 08, 2008 | 16.76 | 16.76 | 16.14 | 16.23 | 7,525 | -0.05(-0.28%) |
Sep 05, 2008 | 16.06 | 16.28 | 16.06 | 16.28 | 8,477 | +0.17(+1.07%) |
Sep 04, 2008 | 16.97 | 16.97 | 16.11 | 16.11 | 20,784 | -1.11(-6.44%) |