Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.56 | 10.56 | 10.56 | 10.56 | 500 | +0.00(+0.02%) |
Nov 26, 2008 | 10.55 | 10.85 | 10.55 | 10.56 | 1,852 | +0.06(+0.57%) |
Nov 25, 2008 | 12.47 | 12.50 | 10.50 | 10.50 | 15,200 | -1.38(-11.62%) |
Nov 24, 2008 | 10.65 | 12.60 | 10.65 | 11.88 | 6,835 | +1.38(+13.14%) |
Nov 21, 2008 | 10.50 | 11.97 | 10.50 | 10.50 | 9,035 | -0.14(-1.32%) |
Nov 20, 2008 | 11.30 | 12.00 | 10.50 | 10.64 | 5,925 | -1.52(-12.50%) |
Nov 19, 2008 | 12.94 | 13.00 | 11.50 | 12.16 | 7,772 | -0.83(-6.39%) |
Nov 18, 2008 | 12.17 | 13.00 | 12.17 | 12.99 | 2,903 | +0.00(+0.00%) |
Nov 17, 2008 | 12.54 | 13.00 | 12.13 | 12.99 | 12,102 | -0.18(-1.37%) |
Nov 14, 2008 | 12.53 | 13.24 | 12.53 | 13.17 | 1,614 | +0.17(+1.31%) |
Nov 13, 2008 | 11.80 | 13.63 | 11.80 | 13.00 | 20,137 | +1.20(+10.17%) |
Nov 12, 2008 | 11.75 | 12.45 | 11.73 | 11.80 | 2,195 | -0.10(-0.84%) |
Nov 11, 2008 | 12.25 | 12.26 | 11.14 | 11.90 | 42,872 | -0.60(-4.80%) |
Nov 10, 2008 | 12.40 | 12.50 | 12.40 | 12.50 | 10,310 | +0.21(+1.71%) |
Nov 07, 2008 | 12.00 | 12.29 | 11.35 | 12.29 | 22,587 | +0.45(+3.80%) |
Nov 06, 2008 | 11.78 | 12.09 | 11.78 | 11.84 | 1,000 | +0.07(+0.59%) |
Nov 05, 2008 | 11.17 | 11.77 | 11.17 | 11.77 | 4,730 | +0.73(+6.61%) |
Nov 04, 2008 | 10.44 | 11.10 | 10.11 | 11.04 | 3,700 | +0.61(+5.87%) |
Nov 03, 2008 | 10.10 | 10.52 | 10.10 | 10.43 | 880 | +0.25(+2.44%) |
Oct 31, 2008 | 10.10 | 10.21 | 10.05 | 10.18 | 1,100 | -0.34(-3.23%) |
Oct 30, 2008 | 10.10 | 10.54 | 10.05 | 10.52 | 3,132 | +0.52(+5.20%) |
Oct 29, 2008 | 9.850 | 10.05 | 9.840 | 10.00 | 16,292 | +0.19(+1.94%) |
Oct 28, 2008 | 9.820 | 10.57 | 9.800 | 9.810 | 14,228 | -0.14(-1.41%) |
Oct 27, 2008 | 9.870 | 10.42 | 9.810 | 9.950 | 10,983 | +0.07(+0.71%) |
Oct 24, 2008 | 9.970 | 10.63 | 9.880 | 9.880 | 1,428 | -0.42(-4.08%) |
Oct 23, 2008 | 10.77 | 10.84 | 10.30 | 10.30 | 77,148 | -0.04(-0.39%) |
Oct 22, 2008 | 10.75 | 10.86 | 10.30 | 10.34 | 20,203 | -0.52(-4.79%) |
Oct 21, 2008 | 10.50 | 10.86 | 10.32 | 10.86 | 26,136 | +0.35(+3.33%) |
Oct 20, 2008 | 10.50 | 10.61 | 10.50 | 10.51 | 6,800 | +0.19(+1.84%) |
Oct 17, 2008 | 10.95 | 11.19 | 10.32 | 10.32 | 16,987 | -0.23(-2.18%) |
Oct 16, 2008 | 11.83 | 11.83 | 10.55 | 10.55 | 17,910 | -1.47(-12.23%) |
Oct 15, 2008 | 12.25 | 12.29 | 12.02 | 12.02 | 390 | -0.05(-0.41%) |
Oct 14, 2008 | 11.89 | 12.47 | 11.84 | 12.07 | 700 | -0.01(-0.08%) |
Oct 13, 2008 | 11.22 | 12.46 | 10.98 | 12.08 | 18,661 | +1.33(+12.37%) |
Oct 10, 2008 | 11.10 | 11.50 | 10.50 | 10.75 | 88,800 | -0.30(-2.71%) |
Oct 09, 2008 | 11.57 | 11.77 | 11.05 | 11.05 | 6,692 | -0.45(-3.91%) |
Oct 08, 2008 | 12.50 | 12.50 | 11.50 | 11.50 | 21,102 | -1.01(-8.07%) |
Oct 07, 2008 | 13.01 | 13.01 | 12.51 | 12.51 | 32,100 | -0.64(-4.87%) |
Oct 06, 2008 | 13.59 | 14.08 | 13.01 | 13.15 | 26,437 | -0.37(-2.74%) |
Oct 03, 2008 | 13.55 | 13.64 | 13.50 | 13.52 | 9,703 | -0.12(-0.88%) |
Oct 02, 2008 | 13.60 | 13.64 | 13.60 | 13.64 | 891 | -0.01(-0.07%) |
Oct 01, 2008 | 13.70 | 13.70 | 13.65 | 13.65 | 840 | +0.00(+0.00%) |
Sep 30, 2008 | 13.75 | 13.75 | 13.50 | 13.65 | 13,397 | -0.15(-1.09%) |
Sep 29, 2008 | 14.04 | 14.09 | 13.80 | 13.80 | 60,354 | -0.42(-2.95%) |
Sep 25, 2008 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.23(+1.64%) |
Sep 24, 2008 | 14.00 | 14.00 | 13.99 | 13.99 | 30,170 | +0.49(+3.63%) |
Sep 23, 2008 | 13.51 | 13.53 | 13.50 | 13.50 | 2,400 | -0.13(-0.95%) |
Sep 22, 2008 | 13.77 | 14.70 | 13.50 | 13.63 | 2,193 | +0.13(+0.96%) |
Sep 19, 2008 | 14.75 | 14.75 | 13.50 | 13.50 | 10,244 | -1.20(-8.16%) |
Sep 18, 2008 | 13.67 | 14.70 | 13.50 | 14.70 | 7,762 | +1.19(+8.81%) |
Sep 17, 2008 | 13.52 | 13.66 | 13.50 | 13.51 | 18,597 | -0.18(-1.31%) |
Sep 16, 2008 | 13.55 | 13.73 | 13.06 | 13.69 | 29,961 | +0.15(+1.11%) |
Sep 15, 2008 | 13.95 | 13.95 | 13.54 | 13.54 | 300 | +0.03(+0.22%) |
Sep 12, 2008 | 13.47 | 13.59 | 13.47 | 13.51 | 31,022 | +0.00(+0.00%) |
Sep 11, 2008 | 13.55 | 13.82 | 13.51 | 13.51 | 6,157 | -0.59(-4.18%) |
Sep 10, 2008 | 13.85 | 14.17 | 13.85 | 14.10 | 4,100 | +0.39(+2.84%) |
Sep 09, 2008 | 14.22 | 14.44 | 13.71 | 13.71 | 700 | -0.62(-4.33%) |
Sep 08, 2008 | 14.01 | 14.40 | 13.91 | 14.33 | 1,950 | +0.32(+2.28%) |
Sep 05, 2008 | 14.07 | 14.07 | 14.01 | 14.01 | 300 | -0.24(-1.68%) |
Sep 04, 2008 | 14.25 | 14.50 | 14.21 | 14.25 | 18,500 | +0.04(+0.28%) |
Sep 03, 2008 | 14.00 | 14.21 | 14.00 | 14.21 | 5,996 | -0.03(-0.21%) |