Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.09 | 12.10 | 12.09 | 12.10 | 4,164 | -0.05(-0.44%) |
Nov 26, 2008 | 11.47 | 12.15 | 11.47 | 12.15 | 3,018 | +0.67(+5.87%) |
Nov 25, 2008 | 11.53 | 11.59 | 11.48 | 11.48 | 11,703 | -0.09(-0.78%) |
Nov 24, 2008 | 10.71 | 11.57 | 10.71 | 11.57 | 8,607 | +1.42(+14.01%) |
Nov 21, 2008 | 10.28 | 10.28 | 9.792 | 10.15 | 26,592 | -0.17(-1.64%) |
Nov 20, 2008 | 10.63 | 10.72 | 10.32 | 10.32 | 5,761 | -0.73(-6.57%) |
Nov 19, 2008 | 11.16 | 11.31 | 11.04 | 11.04 | 1,110 | -0.88(-7.41%) |
Nov 18, 2008 | 11.93 | 11.98 | 11.93 | 11.93 | 1,927 | +0.13(+1.10%) |
Nov 17, 2008 | 11.85 | 12.14 | 11.80 | 11.80 | 29,713 | -0.59(-4.77%) |
Nov 14, 2008 | 12.52 | 12.52 | 12.17 | 12.39 | 12,139 | +0.22(+1.81%) |
Nov 13, 2008 | 11.76 | 12.17 | 11.52 | 12.17 | 5,819 | +0.22(+1.84%) |
Nov 12, 2008 | 11.98 | 11.98 | 11.95 | 11.95 | 580 | -0.44(-3.56%) |
Nov 11, 2008 | 12.36 | 12.39 | 12.32 | 12.39 | 4,053 | -0.28(-2.20%) |
Nov 10, 2008 | 13.23 | 13.23 | 12.57 | 12.67 | 49,008 | -0.19(-1.52%) |
Nov 07, 2008 | 12.98 | 12.98 | 12.73 | 12.86 | 21,666 | +0.05(+0.37%) |
Nov 06, 2008 | 13.33 | 13.33 | 12.82 | 12.82 | 16,351 | -0.68(-5.04%) |
Nov 05, 2008 | 13.94 | 13.94 | 13.47 | 13.50 | 16,579 | -0.57(-4.08%) |
Nov 04, 2008 | 14.09 | 14.10 | 13.91 | 14.07 | 11,575 | +0.24(+1.71%) |
Nov 03, 2008 | 13.88 | 13.88 | 13.76 | 13.84 | 7,555 | +0.58(+4.41%) |
Oct 31, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Oct 30, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 749 | +0.15(+1.16%) |
Oct 29, 2008 | 12.93 | 13.10 | 12.93 | 13.10 | 694 | +0.11(+0.83%) |
Oct 28, 2008 | 11.82 | 13.00 | 11.78 | 12.99 | 13,089 | +1.02(+8.48%) |
Oct 27, 2008 | 12.23 | 12.37 | 11.97 | 11.97 | 9,782 | -0.39(-3.15%) |
Oct 24, 2008 | 12.22 | 12.38 | 12.22 | 12.36 | 9,929 | -0.26(-2.05%) |
Oct 23, 2008 | 12.55 | 12.86 | 12.19 | 12.62 | 10,090 | -0.13(-1.02%) |
Oct 22, 2008 | 13.20 | 13.20 | 12.75 | 12.75 | 4,825 | -0.94(-6.86%) |
Oct 21, 2008 | 13.80 | 13.99 | 13.69 | 13.69 | 5,905 | -0.17(-1.20%) |
Oct 20, 2008 | 13.84 | 13.86 | 13.84 | 13.86 | 802 | +0.02(+0.16%) |
Oct 17, 2008 | 13.32 | 13.84 | 13.32 | 13.84 | 8,554 | +0.42(+3.11%) |
Oct 16, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 13.68 | 13.68 | 13.33 | 13.42 | 11,767 | -0.82(-5.76%) |
Oct 14, 2008 | 15.38 | 15.38 | 13.97 | 14.24 | 15,093 | +0.34(+2.46%) |
Oct 13, 2008 | 14.53 | 14.53 | 13.73 | 13.90 | 7,985 | +0.73(+5.52%) |
Oct 10, 2008 | 12.61 | 13.17 | 11.81 | 13.17 | 37,468 | -0.58(-4.24%) |
Oct 09, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 3,748 | -0.59(-4.14%) |
Oct 08, 2008 | 14.22 | 14.35 | 14.22 | 14.35 | 1,266 | -0.06(-0.40%) |
Oct 07, 2008 | 15.11 | 15.13 | 14.41 | 14.41 | 8,329 | -0.90(-5.88%) |
Oct 06, 2008 | 15.27 | 15.32 | 14.88 | 15.31 | 64,701 | -0.89(-5.49%) |
Oct 03, 2008 | 16.74 | 16.74 | 16.19 | 16.20 | 18,259 | -0.94(-5.51%) |
Oct 01, 2008 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 16.82 | 17.14 | 16.71 | 17.14 | 7,527 | +0.53(+3.21%) |
Sep 29, 2008 | 17.20 | 17.24 | 16.56 | 16.61 | 13,025 | -1.06(-5.99%) |
Sep 26, 2008 | 17.62 | 17.67 | 17.52 | 17.67 | 0 | -0.31(-1.72%) |
Sep 25, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 555 | -0.25(-1.36%) |
Sep 23, 2008 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 18.53 | 18.53 | 18.22 | 18.22 | 17,390 | -0.93(-4.84%) |
Sep 19, 2008 | 19.01 | 19.15 | 19.01 | 19.15 | 0 | +0.85(+4.62%) |
Sep 18, 2008 | 17.51 | 18.30 | 17.51 | 18.30 | 20,824 | +0.55(+3.10%) |
Sep 17, 2008 | 17.55 | 17.75 | 17.55 | 17.75 | 688 | +0.09(+0.54%) |
Sep 16, 2008 | 17.84 | 17.89 | 17.66 | 17.66 | 8,929 | -0.71(-3.86%) |
Sep 15, 2008 | 18.37 | 18.37 | 18.37 | 18.37 | 4,442 | -0.35(-1.87%) |
Sep 12, 2008 | 18.57 | 18.73 | 18.57 | 18.72 | 1,685 | +0.33(+1.82%) |
Sep 11, 2008 | 18.44 | 18.44 | 18.36 | 18.38 | 3,609 | -0.16(-0.84%) |
Sep 10, 2008 | 18.26 | 18.54 | 18.26 | 18.54 | 5,061 | -0.14(-0.76%) |
Sep 09, 2008 | 18.68 | 18.68 | 18.68 | 18.68 | 8,885 | -0.28(-1.46%) |
Sep 08, 2008 | 19.13 | 19.13 | 18.77 | 18.96 | 12,383 | +0.39(+2.11%) |
Sep 05, 2008 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 18.53 | 18.57 | 18.53 | 18.57 | 2,254 | -0.31(-1.62%) |
Sep 03, 2008 | 18.90 | 18.91 | 18.86 | 18.87 | 6,358 | +0.05(+0.29%) |