Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.85 | 11.16 | 10.80 | 11.09 | 159,864 | +0.07(+0.64%) |
Nov 26, 2008 | 10.53 | 11.10 | 10.53 | 11.02 | 333,609 | +0.27(+2.48%) |
Nov 25, 2008 | 11.41 | 11.41 | 10.33 | 10.75 | 333,597 | -0.58(-5.09%) |
Nov 24, 2008 | 10.71 | 11.35 | 10.41 | 11.33 | 266,144 | +0.83(+7.95%) |
Nov 21, 2008 | 9.633 | 10.56 | 9.039 | 10.49 | 509,903 | +0.94(+9.84%) |
Nov 20, 2008 | 10.32 | 10.58 | 9.447 | 9.553 | 475,923 | -0.82(-7.95%) |
Nov 19, 2008 | 11.09 | 11.25 | 10.33 | 10.38 | 459,613 | -0.70(-6.33%) |
Nov 18, 2008 | 10.45 | 11.13 | 10.33 | 11.08 | 536,581 | +0.71(+6.84%) |
Nov 17, 2008 | 9.970 | 10.82 | 9.891 | 10.37 | 359,286 | +0.34(+3.36%) |
Nov 14, 2008 | 11.46 | 11.52 | 9.997 | 10.03 | 596,400 | -1.71(-14.58%) |
Nov 13, 2008 | 10.63 | 11.83 | 10.16 | 11.74 | 312,851 | +1.10(+10.33%) |
Nov 12, 2008 | 10.80 | 11.34 | 10.60 | 10.64 | 236,900 | -0.33(-2.99%) |
Nov 11, 2008 | 10.84 | 11.47 | 10.68 | 10.97 | 212,170 | +0.05(+0.49%) |
Nov 10, 2008 | 11.26 | 11.29 | 10.75 | 10.92 | 292,038 | -0.08(-0.73%) |
Nov 07, 2008 | 11.16 | 11.37 | 10.68 | 11.00 | 326,026 | -0.02(-0.16%) |
Nov 06, 2008 | 11.48 | 11.48 | 10.88 | 11.02 | 331,000 | -0.57(-4.90%) |
Nov 05, 2008 | 12.18 | 12.42 | 11.53 | 11.58 | 272,458 | -0.75(-6.11%) |
Nov 04, 2008 | 13.65 | 13.65 | 11.88 | 12.34 | 533,366 | -1.17(-8.67%) |
Nov 03, 2008 | 13.79 | 14.17 | 13.28 | 13.51 | 473,563 | +0.03(+0.20%) |
Oct 31, 2008 | 12.66 | 13.66 | 12.57 | 13.48 | 325,203 | +0.67(+5.26%) |
Oct 30, 2008 | 12.51 | 12.89 | 11.55 | 12.81 | 198,018 | +0.67(+5.48%) |
Oct 29, 2008 | 12.21 | 12.58 | 11.66 | 12.14 | 259,022 | +0.04(+0.29%) |
Oct 28, 2008 | 11.40 | 12.15 | 10.88 | 12.11 | 452,846 | +0.98(+8.85%) |
Oct 27, 2008 | 11.48 | 12.29 | 11.06 | 11.12 | 278,428 | -0.48(-4.13%) |
Oct 24, 2008 | 11.45 | 11.91 | 11.18 | 11.60 | 442,976 | -0.75(-6.10%) |
Oct 23, 2008 | 12.50 | 12.53 | 11.84 | 12.36 | 397,338 | -0.15(-1.21%) |
Oct 22, 2008 | 12.99 | 13.19 | 12.30 | 12.51 | 234,044 | -0.67(-5.05%) |
Oct 21, 2008 | 13.49 | 13.78 | 13.10 | 13.17 | 183,539 | -0.58(-4.19%) |
Oct 20, 2008 | 13.75 | 14.09 | 13.55 | 13.75 | 400,336 | +0.19(+1.37%) |
Oct 17, 2008 | 12.73 | 14.18 | 12.27 | 13.56 | 579,039 | +0.33(+2.48%) |
Oct 16, 2008 | 12.86 | 13.33 | 11.94 | 13.23 | 405,590 | +0.49(+3.83%) |
Oct 15, 2008 | 13.86 | 14.62 | 12.74 | 12.75 | 350,433 | -1.30(-9.28%) |
Oct 14, 2008 | 15.55 | 15.67 | 13.79 | 14.05 | 377,361 | -1.06(-6.99%) |
Oct 13, 2008 | 14.50 | 15.12 | 14.20 | 15.11 | 469,803 | +1.21(+8.68%) |
Oct 10, 2008 | 12.17 | 14.11 | 11.48 | 13.90 | 694,110 | +1.27(+10.04%) |
Oct 09, 2008 | 13.47 | 14.62 | 12.49 | 12.63 | 504,266 | -0.61(-4.62%) |
Oct 08, 2008 | 13.29 | 13.85 | 12.91 | 13.24 | 494,412 | -0.29(-2.16%) |
Oct 07, 2008 | 14.04 | 14.44 | 13.49 | 13.54 | 842,854 | -0.30(-2.18%) |
Oct 06, 2008 | 13.47 | 14.06 | 13.16 | 13.84 | 806,203 | -1.25(-8.29%) |
Oct 03, 2008 | 16.13 | 16.28 | 15.06 | 15.09 | 342,323 | -0.91(-5.71%) |
Oct 02, 2008 | 16.46 | 16.84 | 15.93 | 16.00 | 312,606 | -0.59(-3.53%) |
Oct 01, 2008 | 16.23 | 17.00 | 16.23 | 16.59 | 512,325 | +0.22(+1.36%) |
Sep 30, 2008 | 16.73 | 16.74 | 16.13 | 16.37 | 816,291 | -0.38(-2.28%) |
Sep 29, 2008 | 17.23 | 17.29 | 16.11 | 16.75 | 504,561 | -0.70(-4.02%) |
Sep 26, 2008 | 17.27 | 17.56 | 17.13 | 17.45 | 271,302 | -0.19(-1.06%) |
Sep 25, 2008 | 17.37 | 17.99 | 17.27 | 17.63 | 684,588 | +0.39(+2.26%) |
Sep 24, 2008 | 17.82 | 18.47 | 17.16 | 17.24 | 380,796 | -0.48(-2.70%) |
Sep 23, 2008 | 18.20 | 18.35 | 17.67 | 17.72 | 247,048 | -0.43(-2.39%) |
Sep 22, 2008 | 19.37 | 19.37 | 18.13 | 18.16 | 290,309 | -1.27(-6.53%) |
Sep 19, 2008 | 19.47 | 20.30 | 18.65 | 19.43 | 1,006,630 | +0.71(+3.79%) |
Sep 18, 2008 | 17.92 | 18.92 | 17.08 | 18.72 | 987,831 | +1.06(+6.03%) |
Sep 17, 2008 | 17.63 | 17.90 | 17.05 | 17.65 | 502,424 | -0.10(-0.55%) |
Sep 16, 2008 | 17.29 | 17.95 | 17.12 | 17.75 | 478,446 | +0.82(+4.87%) |
Sep 15, 2008 | 16.97 | 17.32 | 16.88 | 16.92 | 338,689 | -0.27(-1.60%) |
Sep 12, 2008 | 17.58 | 17.58 | 17.05 | 17.20 | 283,492 | -0.50(-2.81%) |
Sep 11, 2008 | 17.46 | 17.80 | 17.09 | 17.70 | 268,122 | +0.13(+0.76%) |
Sep 10, 2008 | 17.29 | 17.84 | 17.00 | 17.56 | 399,125 | +0.53(+3.12%) |
Sep 09, 2008 | 17.82 | 18.29 | 16.98 | 17.03 | 304,279 | -0.77(-4.33%) |
Sep 08, 2008 | 17.57 | 18.01 | 17.45 | 17.80 | 226,481 | +0.34(+1.93%) |
Sep 05, 2008 | 17.50 | 18.27 | 17.40 | 17.47 | 278,077 | -0.18(-1.01%) |
Sep 04, 2008 | 17.72 | 18.22 | 17.64 | 17.64 | 325,972 | -0.25(-1.39%) |
Sep 03, 2008 | 17.95 | 18.26 | 17.65 | 17.89 | 301,083 | -0.07(-0.40%) |