Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.58 | 13.68 | 12.53 | 13.06 | 402,908 | +0.69(+5.61%) |
Nov 26, 2008 | 12.03 | 12.78 | 11.93 | 12.36 | 213,017 | +0.34(+2.79%) |
Nov 25, 2008 | 11.94 | 12.15 | 11.69 | 12.03 | 352,716 | +0.29(+2.51%) |
Nov 24, 2008 | 11.19 | 11.96 | 11.15 | 11.73 | 544,281 | +0.50(+4.45%) |
Nov 21, 2008 | 10.10 | 11.48 | 10.10 | 11.23 | 1,161,157 | +0.97(+9.46%) |
Nov 20, 2008 | 10.39 | 10.39 | 9.968 | 10.26 | 744,361 | -0.32(-3.06%) |
Nov 19, 2008 | 10.48 | 10.86 | 10.39 | 10.59 | 775,624 | -0.01(-0.06%) |
Nov 18, 2008 | 10.60 | 10.70 | 10.31 | 10.59 | 386,643 | -0.01(-0.11%) |
Nov 17, 2008 | 10.58 | 11.16 | 10.58 | 10.60 | 464,335 | -0.10(-0.93%) |
Nov 14, 2008 | 11.09 | 11.37 | 10.52 | 10.70 | 410,041 | -0.56(-5.01%) |
Nov 13, 2008 | 10.53 | 11.27 | 10.24 | 11.27 | 466,231 | +0.62(+5.86%) |
Nov 12, 2008 | 10.85 | 11.19 | 10.50 | 10.64 | 461,082 | -0.69(-6.12%) |
Nov 11, 2008 | 11.23 | 11.53 | 11.05 | 11.34 | 682,567 | +0.11(+1.00%) |
Nov 10, 2008 | 11.15 | 11.26 | 10.66 | 11.23 | 363,232 | +0.14(+1.27%) |
Nov 07, 2008 | 10.94 | 11.40 | 10.72 | 11.09 | 1,289,783 | +0.22(+2.06%) |
Nov 06, 2008 | 10.70 | 11.26 | 10.60 | 10.86 | 1,509,575 | +0.19(+1.76%) |
Nov 05, 2008 | 11.35 | 11.37 | 10.56 | 10.67 | 1,488,563 | -0.71(-6.25%) |
Nov 04, 2008 | 11.89 | 11.91 | 11.16 | 11.39 | 1,138,633 | -0.07(-0.62%) |
Nov 03, 2008 | 10.85 | 11.57 | 10.85 | 11.46 | 867,316 | +0.71(+6.62%) |
Oct 31, 2008 | 10.79 | 10.89 | 9.986 | 10.74 | 1,602,546 | -0.09(-0.87%) |
Oct 30, 2008 | 10.95 | 11.16 | 10.60 | 10.84 | 1,168,455 | -0.07(-0.65%) |
Oct 29, 2008 | 9.645 | 11.38 | 9.574 | 10.91 | 767,842 | +1.23(+12.70%) |
Oct 28, 2008 | 8.668 | 9.797 | 8.592 | 9.680 | 1,206,145 | +0.61(+6.74%) |
Oct 27, 2008 | 9.721 | 10.08 | 9.068 | 9.068 | 792,273 | -0.86(-8.70%) |
Oct 24, 2008 | 9.562 | 10.05 | 9.556 | 9.933 | 874,679 | -0.65(-6.11%) |
Oct 23, 2008 | 10.78 | 10.79 | 10.34 | 10.58 | 433,944 | -0.08(-0.77%) |
Oct 22, 2008 | 11.39 | 11.39 | 10.49 | 10.66 | 518,727 | -0.74(-6.45%) |
Oct 21, 2008 | 12.00 | 12.06 | 11.35 | 11.40 | 420,125 | -0.72(-5.92%) |
Oct 20, 2008 | 11.91 | 12.30 | 11.87 | 12.11 | 364,465 | +0.41(+3.52%) |
Oct 17, 2008 | 11.47 | 11.85 | 11.06 | 11.70 | 874,453 | +0.35(+3.11%) |
Oct 16, 2008 | 10.56 | 11.37 | 10.06 | 11.35 | 716,809 | +0.62(+5.75%) |
Oct 15, 2008 | 11.77 | 11.77 | 10.70 | 10.73 | 433,111 | -0.79(-6.89%) |
Oct 14, 2008 | 11.60 | 11.61 | 11.19 | 11.53 | 644,411 | +0.53(+4.81%) |
Oct 13, 2008 | 10.59 | 11.00 | 9.903 | 11.00 | 609,559 | +1.08(+10.91%) |
Oct 10, 2008 | 10.59 | 10.59 | 9.339 | 9.915 | 657,237 | -0.80(-7.46%) |
Oct 09, 2008 | 11.80 | 11.98 | 10.53 | 10.71 | 789,691 | -0.76(-6.61%) |
Oct 08, 2008 | 10.59 | 12.01 | 10.59 | 11.47 | 761,610 | -0.13(-1.12%) |
Oct 07, 2008 | 12.33 | 12.93 | 11.56 | 11.60 | 434,978 | -0.75(-6.09%) |
Oct 06, 2008 | 13.03 | 13.23 | 11.67 | 12.36 | 744,456 | -1.21(-8.93%) |
Oct 03, 2008 | 14.41 | 14.41 | 13.51 | 13.57 | 446,531 | -0.18(-1.33%) |
Oct 02, 2008 | 14.51 | 14.57 | 13.62 | 13.75 | 401,983 | -0.91(-6.22%) |
Oct 01, 2008 | 14.56 | 15.07 | 14.27 | 14.66 | 439,287 | -0.37(-2.46%) |
Sep 30, 2008 | 14.44 | 15.15 | 14.31 | 15.03 | 499,377 | +0.59(+4.11%) |
Sep 29, 2008 | 15.46 | 15.46 | 14.33 | 14.44 | 544,276 | -1.03(-6.65%) |
Sep 26, 2008 | 15.81 | 15.81 | 15.33 | 15.47 | 0 | -0.35(-2.19%) |
Sep 25, 2008 | 16.03 | 16.08 | 15.61 | 15.81 | 480,613 | +0.11(+0.71%) |
Sep 24, 2008 | 15.81 | 15.93 | 15.54 | 15.70 | 354,095 | -0.21(-1.29%) |
Sep 23, 2008 | 16.29 | 16.91 | 15.68 | 15.91 | 526,314 | +0.12(+0.74%) |
Sep 22, 2008 | 15.94 | 16.03 | 15.70 | 15.79 | 375,478 | +0.09(+0.56%) |
Sep 19, 2008 | 15.88 | 16.33 | 15.60 | 15.70 | 0 | +0.48(+3.13%) |
Sep 18, 2008 | 16.01 | 16.01 | 14.83 | 15.23 | 1,164,818 | -0.34(-2.15%) |
Sep 17, 2008 | 15.65 | 16.00 | 15.25 | 15.56 | 681,096 | -0.87(-5.30%) |
Sep 16, 2008 | 16.17 | 16.53 | 15.58 | 16.43 | 1,195,856 | +0.26(+1.60%) |
Sep 15, 2008 | 16.24 | 16.52 | 15.77 | 16.17 | 921,079 | -0.59(-3.54%) |
Sep 12, 2008 | 16.28 | 17.06 | 16.25 | 16.77 | 437,037 | +0.56(+3.48%) |
Sep 11, 2008 | 15.88 | 16.28 | 15.82 | 16.20 | 479,865 | +0.12(+0.77%) |
Sep 10, 2008 | 15.98 | 16.27 | 15.95 | 16.08 | 396,778 | +0.02(+0.15%) |
Sep 09, 2008 | 16.47 | 16.47 | 15.95 | 16.05 | 661,072 | -0.06(-0.36%) |
Sep 08, 2008 | 16.47 | 16.47 | 15.94 | 16.11 | 423,507 | -0.15(-0.90%) |
Sep 05, 2008 | 16.02 | 16.41 | 16.02 | 16.26 | 0 | -0.05(-0.32%) |
Sep 04, 2008 | 17.02 | 17.03 | 16.23 | 16.31 | 372,758 | -0.66(-3.88%) |
Sep 03, 2008 | 17.16 | 17.45 | 16.89 | 16.97 | 312,948 | -0.22(-1.27%) |