Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2008 | 9.515 | 9.791 | 9.791 | 9.791 | 1,189 | +0.43(+4.62%) |
Nov 25, 2008 | 10.42 | 10.65 | 9.334 | 9.359 | 5,534 | -0.24(-2.54%) |
Nov 24, 2008 | 9.757 | 9.757 | 9.603 | 9.603 | 2,252 | +0.36(+3.85%) |
Nov 21, 2008 | 9.374 | 9.374 | 9.132 | 9.246 | 5,622 | -0.24(-2.55%) |
Nov 20, 2008 | 9.421 | 9.489 | 9.354 | 9.489 | 14,454 | +0.16(+1.73%) |
Nov 19, 2008 | 9.502 | 9.502 | 9.293 | 9.327 | 12,955 | +0.05(+0.51%) |
Nov 18, 2008 | 9.475 | 9.489 | 9.280 | 9.280 | 2,156 | -0.13(-1.36%) |
Nov 17, 2008 | 9.361 | 9.502 | 8.735 | 9.408 | 53,632 | -0.26(-2.65%) |
Nov 14, 2008 | 9.610 | 9.663 | 9.610 | 9.663 | 6,126 | -0.29(-2.90%) |
Nov 13, 2008 | 9.589 | 9.953 | 9.589 | 9.953 | 27,165 | +0.33(+3.42%) |
Nov 12, 2008 | 9.677 | 9.697 | 9.623 | 9.623 | 4,816 | -0.57(-5.59%) |
Nov 11, 2008 | 10.28 | 10.28 | 9.784 | 10.19 | 21,342 | -0.18(-1.76%) |
Nov 10, 2008 | 10.75 | 10.75 | 10.38 | 10.38 | 481 | -0.22(-2.09%) |
Nov 07, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 297 | +0.15(+1.48%) |
Nov 06, 2008 | 10.70 | 10.71 | 10.44 | 10.44 | 2,951 | -0.46(-4.25%) |
Nov 05, 2008 | 11.10 | 11.25 | 10.91 | 10.91 | 17,434 | -0.49(-4.31%) |
Nov 04, 2008 | 11.10 | 11.46 | 11.10 | 11.40 | 4,126 | +0.76(+7.14%) |
Nov 03, 2008 | 10.71 | 10.89 | 10.59 | 10.64 | 14,574 | -0.24(-2.23%) |
Oct 31, 2008 | 10.59 | 10.88 | 10.56 | 10.88 | 19,670 | +0.14(+1.31%) |
Oct 30, 2008 | 10.85 | 10.85 | 10.53 | 10.74 | 24,362 | -0.10(-0.92%) |
Oct 29, 2008 | 10.88 | 11.10 | 10.09 | 10.84 | 34,714 | +0.03(+0.30%) |
Oct 28, 2008 | 10.51 | 11.01 | 10.34 | 10.81 | 35,827 | +0.50(+4.90%) |
Oct 27, 2008 | 11.69 | 11.69 | 10.30 | 10.30 | 36,068 | -0.78(-7.04%) |
Oct 24, 2008 | 11.06 | 11.22 | 10.98 | 11.08 | 4,183 | -0.41(-3.57%) |
Oct 23, 2008 | 11.36 | 11.58 | 11.22 | 11.49 | 15,324 | +0.24(+2.15%) |
Oct 22, 2008 | 11.56 | 11.56 | 11.25 | 11.25 | 10,251 | -0.48(-4.07%) |
Oct 21, 2008 | 11.97 | 12.01 | 11.73 | 11.73 | 7,415 | -0.34(-2.84%) |
Oct 20, 2008 | 11.98 | 12.07 | 11.88 | 12.07 | 3,606 | -0.11(-0.94%) |
Oct 17, 2008 | 12.19 | 12.31 | 12.19 | 12.19 | 2,954 | +0.08(+0.67%) |
Oct 16, 2008 | 12.13 | 12.17 | 11.83 | 12.10 | 17,655 | +0.03(+0.28%) |
Oct 15, 2008 | 12.43 | 12.43 | 12.05 | 12.07 | 8,938 | -0.63(-4.93%) |
Oct 14, 2008 | 12.53 | 12.78 | 12.53 | 12.70 | 51,974 | +0.40(+3.28%) |
Oct 13, 2008 | 11.88 | 12.31 | 11.86 | 12.29 | 12,219 | +1.63(+15.34%) |
Oct 10, 2008 | 10.83 | 11.10 | 10.58 | 10.66 | 56,933 | -0.55(-4.92%) |
Oct 09, 2008 | 11.62 | 11.64 | 11.21 | 11.21 | 6,989 | +0.03(+0.24%) |
Oct 08, 2008 | 11.24 | 11.48 | 10.79 | 11.18 | 94,113 | -0.25(-2.18%) |
Oct 07, 2008 | 11.72 | 12.10 | 11.33 | 11.43 | 140,784 | -0.59(-4.87%) |
Oct 06, 2008 | 12.58 | 12.58 | 11.31 | 12.02 | 217,335 | -0.83(-6.44%) |
Oct 03, 2008 | 13.02 | 13.23 | 12.83 | 12.84 | 21,153 | -0.28(-2.15%) |
Oct 02, 2008 | 13.40 | 13.40 | 13.03 | 13.13 | 6,288 | -0.43(-3.17%) |
Oct 01, 2008 | 13.42 | 13.62 | 13.33 | 13.56 | 14,268 | -0.11(-0.79%) |
Sep 30, 2008 | 13.38 | 13.66 | 13.22 | 13.66 | 10,996 | +0.64(+4.90%) |
Sep 29, 2008 | 13.67 | 13.67 | 12.78 | 13.03 | 19,760 | -0.57(-4.20%) |
Sep 26, 2008 | 13.48 | 13.60 | 13.46 | 13.60 | 1,664 | +0.00(+0.00%) |
Sep 25, 2008 | 13.64 | 13.70 | 13.59 | 13.60 | 26,361 | +0.13(+1.00%) |
Sep 24, 2008 | 13.65 | 13.68 | 13.45 | 13.46 | 52,649 | -0.36(-2.61%) |
Sep 23, 2008 | 14.06 | 16.10 | 13.48 | 13.82 | 42,452 | -0.85(-5.79%) |
Sep 22, 2008 | 14.21 | 14.92 | 14.13 | 14.67 | 16,933 | -0.02(-0.14%) |
Sep 19, 2008 | 14.00 | 18.90 | 14.00 | 14.69 | 103,239 | +1.09(+8.01%) |
Sep 18, 2008 | 13.49 | 19.25 | 13.31 | 13.60 | 21,385 | -0.03(-0.20%) |
Sep 17, 2008 | 13.60 | 13.85 | 13.44 | 13.63 | 30,461 | +0.41(+3.10%) |
Sep 16, 2008 | 13.07 | 13.26 | 11.82 | 13.22 | 31,796 | +0.12(+0.88%) |
Sep 15, 2008 | 13.21 | 13.44 | 13.06 | 13.11 | 55,372 | -1.15(-8.07%) |
Sep 12, 2008 | 14.32 | 14.32 | 14.24 | 14.26 | 6,816 | -0.02(-0.14%) |
Sep 11, 2008 | 14.23 | 14.34 | 14.13 | 14.28 | 10,207 | -0.13(-0.90%) |
Sep 10, 2008 | 14.45 | 14.48 | 14.24 | 14.41 | 7,896 | +0.12(+0.86%) |
Sep 09, 2008 | 14.71 | 14.71 | 14.24 | 14.28 | 33,310 | -0.29(-1.98%) |
Sep 08, 2008 | 14.71 | 14.78 | 14.52 | 14.57 | 27,576 | -0.29(-1.95%) |
Sep 05, 2008 | 14.76 | 14.86 | 14.63 | 14.86 | 51,169 | +0.05(+0.32%) |
Sep 04, 2008 | 16.46 | 16.46 | 14.81 | 14.81 | 15,328 | -0.43(-2.82%) |
Sep 03, 2008 | 15.22 | 15.26 | 15.20 | 15.24 | 12,811 | +0.02(+0.13%) |