Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.59 | 10.79 | 10.41 | 10.71 | 218,157 | +0.06(+0.57%) |
Nov 26, 2008 | 10.05 | 10.73 | 9.878 | 10.65 | 758,135 | +0.46(+4.48%) |
Nov 25, 2008 | 9.962 | 10.36 | 9.711 | 10.20 | 860,151 | +0.15(+1.52%) |
Nov 24, 2008 | 9.703 | 10.35 | 9.581 | 10.05 | 1,161,961 | +0.29(+2.96%) |
Nov 21, 2008 | 9.079 | 9.764 | 8.752 | 9.756 | 1,942,007 | +1.00(+11.38%) |
Nov 20, 2008 | 9.589 | 10.01 | 8.599 | 8.759 | 1,307,473 | -0.88(-9.08%) |
Nov 19, 2008 | 10.08 | 10.25 | 9.589 | 9.634 | 639,425 | -0.47(-4.67%) |
Nov 18, 2008 | 10.38 | 10.69 | 9.787 | 10.11 | 767,155 | -0.29(-2.78%) |
Nov 17, 2008 | 10.33 | 10.97 | 10.20 | 10.40 | 629,997 | -0.04(-0.37%) |
Nov 14, 2008 | 10.99 | 11.07 | 10.40 | 10.43 | 0 | -0.49(-4.46%) |
Nov 13, 2008 | 9.992 | 10.93 | 9.551 | 10.92 | 1,307,756 | +1.00(+10.13%) |
Nov 12, 2008 | 10.52 | 10.64 | 9.847 | 9.916 | 1,338,246 | -0.78(-7.33%) |
Nov 11, 2008 | 11.03 | 11.11 | 10.65 | 10.70 | 735,716 | -0.51(-4.55%) |
Nov 10, 2008 | 11.63 | 11.63 | 11.03 | 11.21 | 355,015 | -0.17(-1.47%) |
Nov 07, 2008 | 11.43 | 11.64 | 11.15 | 11.38 | 734,281 | +0.08(+0.67%) |
Nov 06, 2008 | 11.50 | 11.76 | 11.18 | 11.30 | 616,324 | -0.27(-2.30%) |
Nov 05, 2008 | 11.93 | 12.20 | 11.51 | 11.57 | 548,791 | -0.45(-3.74%) |
Nov 04, 2008 | 11.98 | 12.26 | 11.72 | 12.02 | 990,212 | -0.02(-0.19%) |
Nov 03, 2008 | 12.00 | 12.40 | 11.84 | 12.04 | 994,790 | +0.05(+0.38%) |
Oct 31, 2008 | 11.05 | 12.18 | 10.89 | 11.99 | 0 | +0.96(+8.69%) |
Oct 30, 2008 | 11.16 | 11.48 | 10.91 | 11.03 | 1,104,143 | +0.15(+1.40%) |
Oct 29, 2008 | 11.09 | 11.30 | 10.68 | 10.88 | 1,553,834 | -0.16(-1.45%) |
Oct 28, 2008 | 10.40 | 11.10 | 10.01 | 11.04 | 1,664,240 | +0.84(+8.20%) |
Oct 27, 2008 | 10.38 | 11.07 | 10.21 | 10.21 | 812,514 | -0.21(-2.04%) |
Oct 24, 2008 | 10.30 | 10.87 | 9.893 | 10.42 | 1,222,721 | -0.10(-0.94%) |
Oct 23, 2008 | 10.51 | 11.00 | 10.33 | 10.52 | 2,136,924 | -0.01(-0.07%) |
Oct 22, 2008 | 10.82 | 10.96 | 10.21 | 10.52 | 1,056,217 | -0.47(-4.29%) |
Oct 21, 2008 | 10.70 | 11.30 | 10.65 | 11.00 | 1,299,318 | +0.15(+1.40%) |
Oct 20, 2008 | 11.09 | 11.35 | 10.65 | 10.84 | 1,145,217 | +0.08(+0.71%) |
Oct 17, 2008 | 10.45 | 11.07 | 10.35 | 10.77 | 0 | +0.03(+0.28%) |
Oct 16, 2008 | 9.984 | 11.26 | 9.627 | 10.74 | 2,913,937 | +0.96(+9.81%) |
Oct 15, 2008 | 10.17 | 10.33 | 9.733 | 9.779 | 1,564,809 | -0.33(-3.31%) |
Oct 14, 2008 | 11.16 | 11.27 | 10.05 | 10.11 | 2,356,316 | -0.88(-7.96%) |
Oct 13, 2008 | 11.48 | 11.49 | 10.65 | 10.99 | 2,156,648 | -0.07(-0.62%) |
Oct 10, 2008 | 9.939 | 11.87 | 9.726 | 11.06 | 2,060,737 | +0.82(+8.03%) |
Oct 09, 2008 | 10.79 | 11.57 | 10.08 | 10.24 | 1,232,564 | -0.57(-5.28%) |
Oct 08, 2008 | 10.78 | 11.56 | 10.65 | 10.81 | 1,424,996 | -0.24(-2.20%) |
Oct 07, 2008 | 11.89 | 12.08 | 10.98 | 11.05 | 1,160,363 | -0.68(-5.78%) |
Oct 06, 2008 | 11.57 | 12.12 | 11.10 | 11.73 | 1,172,230 | -0.08(-0.71%) |
Oct 03, 2008 | 12.40 | 12.86 | 11.77 | 11.81 | 0 | -0.32(-2.63%) |
Oct 02, 2008 | 12.29 | 12.57 | 11.98 | 12.13 | 938,582 | -0.37(-2.92%) |
Oct 01, 2008 | 12.11 | 12.97 | 11.94 | 12.50 | 1,033,826 | +0.18(+1.48%) |
Sep 30, 2008 | 12.98 | 13.09 | 12.04 | 12.31 | 1,237,309 | -0.62(-4.82%) |
Sep 29, 2008 | 13.24 | 13.34 | 12.55 | 12.94 | 1,094,264 | -0.58(-4.28%) |
Sep 26, 2008 | 13.14 | 13.60 | 12.94 | 13.52 | 0 | +0.18(+1.31%) |
Sep 25, 2008 | 13.55 | 13.93 | 13.21 | 13.34 | 888,379 | -0.04(-0.28%) |
Sep 24, 2008 | 13.22 | 13.66 | 13.01 | 13.38 | 733,770 | +0.16(+1.21%) |
Sep 23, 2008 | 13.61 | 14.03 | 13.07 | 13.22 | 842,960 | -0.27(-2.03%) |
Sep 22, 2008 | 13.50 | 14.17 | 13.13 | 13.49 | 805,492 | -0.03(-0.23%) |
Sep 19, 2008 | 14.52 | 16.37 | 12.79 | 13.52 | 0 | -1.42(-9.50%) |
Sep 18, 2008 | 13.56 | 15.21 | 13.19 | 14.94 | 3,123,867 | +1.53(+11.37%) |
Sep 17, 2008 | 12.92 | 13.76 | 12.82 | 13.42 | 1,712,967 | +0.28(+2.14%) |
Sep 16, 2008 | 12.89 | 13.22 | 12.78 | 13.14 | 2,115,812 | -0.02(-0.17%) |
Sep 15, 2008 | 13.25 | 13.48 | 12.91 | 13.16 | 1,525,381 | -0.33(-2.48%) |
Sep 12, 2008 | 13.14 | 13.55 | 12.96 | 13.49 | 1,211,209 | +0.25(+1.90%) |
Sep 11, 2008 | 12.31 | 13.43 | 12.24 | 13.24 | 2,421,826 | +0.79(+6.36%) |
Sep 10, 2008 | 12.60 | 12.72 | 12.04 | 12.45 | 2,184,419 | -0.03(-0.24%) |
Sep 09, 2008 | 12.31 | 12.75 | 12.26 | 12.48 | 1,707,064 | +0.09(+0.74%) |
Sep 08, 2008 | 12.07 | 12.40 | 11.77 | 12.39 | 1,917,089 | +0.56(+4.76%) |
Sep 05, 2008 | 11.44 | 11.95 | 11.44 | 11.83 | 0 | +0.34(+2.98%) |
Sep 04, 2008 | 11.64 | 11.83 | 11.34 | 11.48 | 944,306 | -0.27(-2.33%) |
Sep 03, 2008 | 11.78 | 11.90 | 11.56 | 11.76 | 988,692 | +0.11(+0.98%) |