Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.75 | 11.93 | 11.65 | 11.90 | 241,422 | +0.03(+0.28%) |
Nov 26, 2008 | 11.13 | 11.90 | 11.13 | 11.87 | 907,077 | +0.48(+4.24%) |
Nov 25, 2008 | 11.61 | 11.61 | 10.91 | 11.39 | 954,129 | -0.11(-0.94%) |
Nov 24, 2008 | 10.74 | 11.80 | 10.49 | 11.50 | 707,945 | +0.83(+7.80%) |
Nov 21, 2008 | 10.48 | 10.67 | 9.783 | 10.67 | 802,357 | +0.39(+3.81%) |
Nov 20, 2008 | 11.16 | 11.41 | 10.25 | 10.27 | 905,968 | -0.96(-8.52%) |
Nov 19, 2008 | 11.65 | 11.89 | 11.21 | 11.23 | 671,396 | -0.41(-3.50%) |
Nov 18, 2008 | 11.61 | 11.99 | 11.07 | 11.64 | 613,612 | +0.12(+1.01%) |
Nov 17, 2008 | 11.56 | 11.87 | 11.32 | 11.52 | 385,963 | -0.12(-1.00%) |
Nov 14, 2008 | 12.37 | 12.56 | 11.64 | 11.64 | 421,673 | -1.04(-8.20%) |
Nov 13, 2008 | 12.09 | 12.74 | 11.05 | 12.68 | 751,390 | +0.57(+4.74%) |
Nov 12, 2008 | 12.89 | 12.91 | 12.07 | 12.10 | 387,829 | -0.89(-6.85%) |
Nov 11, 2008 | 13.35 | 13.70 | 12.97 | 12.99 | 326,292 | -0.46(-3.40%) |
Nov 10, 2008 | 13.91 | 13.91 | 13.31 | 13.45 | 298,533 | -0.18(-1.34%) |
Nov 07, 2008 | 13.56 | 13.80 | 13.29 | 13.63 | 537,980 | +0.24(+1.80%) |
Nov 06, 2008 | 14.42 | 14.58 | 13.35 | 13.39 | 504,990 | -1.10(-7.58%) |
Nov 05, 2008 | 15.22 | 15.55 | 14.43 | 14.49 | 517,122 | -0.89(-5.79%) |
Nov 04, 2008 | 15.77 | 15.88 | 15.12 | 15.38 | 405,423 | +0.00(+0.00%) |
Nov 03, 2008 | 15.61 | 15.70 | 14.81 | 15.38 | 354,125 | -0.05(-0.32%) |
Oct 31, 2008 | 14.35 | 15.96 | 14.35 | 15.43 | 637,676 | +0.94(+6.49%) |
Oct 30, 2008 | 14.14 | 14.62 | 13.81 | 14.49 | 381,694 | +0.70(+5.07%) |
Oct 29, 2008 | 13.83 | 14.14 | 13.29 | 13.79 | 494,926 | +0.07(+0.49%) |
Oct 28, 2008 | 12.90 | 13.77 | 12.44 | 13.73 | 457,328 | +1.12(+8.91%) |
Oct 27, 2008 | 12.68 | 13.24 | 12.35 | 12.60 | 471,853 | -0.13(-1.05%) |
Oct 24, 2008 | 12.44 | 13.44 | 12.10 | 12.74 | 970,942 | -0.37(-2.86%) |
Oct 23, 2008 | 12.94 | 13.89 | 12.75 | 13.11 | 1,027,679 | +0.32(+2.47%) |
Oct 22, 2008 | 12.49 | 13.40 | 12.07 | 12.79 | 756,445 | -0.68(-5.06%) |
Oct 21, 2008 | 13.92 | 14.38 | 13.41 | 13.48 | 580,150 | -0.76(-5.32%) |
Oct 20, 2008 | 14.08 | 14.38 | 13.69 | 14.23 | 434,187 | +0.34(+2.46%) |
Oct 17, 2008 | 13.68 | 14.70 | 13.59 | 13.89 | 574,989 | -0.30(-2.11%) |
Oct 16, 2008 | 13.46 | 14.20 | 12.84 | 14.19 | 699,973 | +0.90(+6.76%) |
Oct 15, 2008 | 14.50 | 14.68 | 13.26 | 13.29 | 491,915 | -1.38(-9.41%) |
Oct 14, 2008 | 15.59 | 15.71 | 14.46 | 14.67 | 477,674 | -0.87(-5.62%) |
Oct 13, 2008 | 14.81 | 15.56 | 14.30 | 15.55 | 691,720 | +0.89(+6.07%) |
Oct 10, 2008 | 13.00 | 15.15 | 12.67 | 14.66 | 1,073,782 | +1.05(+7.70%) |
Oct 09, 2008 | 14.15 | 14.58 | 13.50 | 13.61 | 838,041 | -0.40(-2.85%) |
Oct 08, 2008 | 13.98 | 15.08 | 13.16 | 14.01 | 982,521 | -0.26(-1.81%) |
Oct 07, 2008 | 14.41 | 15.34 | 14.24 | 14.27 | 574,568 | -0.57(-3.81%) |
Oct 06, 2008 | 14.78 | 15.02 | 14.15 | 14.83 | 901,398 | -0.06(-0.39%) |
Oct 03, 2008 | 15.60 | 15.82 | 14.85 | 14.89 | 446,743 | -0.45(-2.93%) |
Oct 02, 2008 | 15.93 | 16.16 | 15.28 | 15.34 | 462,395 | -0.72(-4.51%) |
Oct 01, 2008 | 16.36 | 16.46 | 15.92 | 16.06 | 469,827 | -0.50(-3.01%) |
Sep 30, 2008 | 16.71 | 16.73 | 16.30 | 16.56 | 844,284 | -0.03(-0.20%) |
Sep 29, 2008 | 16.55 | 17.05 | 15.81 | 16.60 | 543,252 | -0.32(-1.92%) |
Sep 26, 2008 | 16.51 | 16.95 | 16.50 | 16.92 | 349,176 | +0.08(+0.49%) |
Sep 25, 2008 | 16.66 | 17.06 | 16.53 | 16.84 | 539,437 | +0.32(+1.96%) |
Sep 24, 2008 | 16.73 | 17.19 | 16.43 | 16.51 | 571,264 | -0.27(-1.59%) |
Sep 23, 2008 | 17.79 | 18.08 | 16.70 | 16.78 | 825,437 | -1.62(-8.82%) |
Sep 22, 2008 | 18.72 | 18.94 | 18.31 | 18.40 | 639,514 | -0.37(-1.95%) |
Sep 19, 2008 | 18.23 | 19.13 | 18.13 | 18.77 | 1,675,068 | +0.92(+5.13%) |
Sep 18, 2008 | 17.03 | 18.07 | 14.14 | 17.85 | 950,875 | +1.16(+6.98%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.55 | 16.69 | 697,173 | -1.16(-6.52%) |
Sep 16, 2008 | 16.93 | 17.85 | 16.93 | 17.85 | 727,635 | +0.70(+4.07%) |
Sep 15, 2008 | 17.82 | 18.05 | 17.10 | 17.15 | 407,846 | -0.79(-4.40%) |
Sep 12, 2008 | 18.12 | 18.29 | 17.75 | 17.94 | 572,094 | -0.29(-1.60%) |
Sep 11, 2008 | 18.00 | 18.36 | 17.87 | 18.24 | 559,696 | -0.01(-0.05%) |
Sep 10, 2008 | 18.14 | 18.42 | 17.89 | 18.24 | 752,504 | +0.32(+1.81%) |
Sep 09, 2008 | 18.49 | 18.80 | 17.89 | 17.92 | 659,029 | -0.46(-2.49%) |
Sep 08, 2008 | 17.93 | 18.48 | 17.61 | 18.38 | 545,845 | +0.68(+3.86%) |
Sep 05, 2008 | 17.73 | 17.93 | 17.41 | 17.69 | 645,344 | -0.14(-0.79%) |
Sep 04, 2008 | 18.18 | 18.30 | 17.74 | 17.84 | 512,431 | -0.45(-2.46%) |
Sep 03, 2008 | 18.67 | 18.79 | 18.19 | 18.29 | 909,142 | -0.47(-2.53%) |