Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.16 | 10.44 | 10.16 | 10.33 | 35,375 | +0.20(+2.02%) |
Nov 26, 2008 | 9.599 | 10.18 | 9.599 | 10.13 | 36,150 | +0.50(+5.17%) |
Nov 25, 2008 | 9.963 | 9.963 | 9.420 | 9.629 | 168,688 | +0.10(+1.04%) |
Nov 24, 2008 | 9.101 | 9.709 | 9.101 | 9.530 | 149,909 | +0.55(+6.08%) |
Nov 21, 2008 | 8.902 | 8.984 | 8.305 | 8.984 | 782,685 | +0.52(+6.14%) |
Nov 20, 2008 | 8.887 | 9.017 | 8.290 | 8.464 | 199,675 | -0.62(-6.80%) |
Nov 19, 2008 | 9.520 | 9.734 | 9.062 | 9.082 | 57,731 | -0.42(-4.45%) |
Nov 18, 2008 | 9.699 | 10.05 | 9.500 | 9.505 | 106,452 | -0.36(-3.68%) |
Nov 17, 2008 | 9.967 | 10.25 | 9.833 | 9.868 | 41,468 | -0.27(-2.70%) |
Nov 14, 2008 | 10.33 | 10.57 | 10.14 | 10.14 | 52,625 | -0.72(-6.60%) |
Nov 13, 2008 | 10.40 | 10.86 | 9.973 | 10.86 | 42,908 | +0.45(+4.32%) |
Nov 12, 2008 | 10.51 | 10.66 | 10.22 | 10.41 | 62,712 | -0.28(-2.58%) |
Nov 11, 2008 | 11.13 | 11.13 | 10.58 | 10.68 | 44,636 | -0.41(-3.68%) |
Nov 10, 2008 | 11.48 | 11.48 | 10.98 | 11.09 | 23,615 | -0.20(-1.77%) |
Nov 07, 2008 | 11.23 | 11.47 | 11.23 | 11.29 | 54,608 | +0.29(+2.68%) |
Nov 06, 2008 | 11.39 | 11.54 | 11.00 | 11.00 | 84,696 | -0.82(-6.96%) |
Nov 05, 2008 | 12.24 | 12.33 | 11.82 | 11.82 | 6,545 | -0.64(-5.15%) |
Nov 04, 2008 | 11.91 | 12.54 | 11.89 | 12.46 | 167,055 | +0.83(+7.09%) |
Nov 03, 2008 | 11.51 | 11.71 | 11.37 | 11.64 | 42,772 | +0.27(+2.35%) |
Oct 31, 2008 | 11.10 | 11.62 | 11.07 | 11.37 | 1,474,033 | +0.44(+3.99%) |
Oct 30, 2008 | 10.99 | 11.02 | 10.69 | 10.93 | 38,988 | +0.46(+4.42%) |
Oct 29, 2008 | 10.50 | 11.04 | 9.739 | 10.47 | 38,212 | -0.11(-1.03%) |
Oct 28, 2008 | 10.16 | 10.58 | 9.918 | 10.58 | 24,766 | +0.39(+3.86%) |
Oct 27, 2008 | 10.36 | 10.70 | 10.14 | 10.19 | 50,127 | -0.59(-5.44%) |
Oct 24, 2008 | 10.55 | 10.77 | 10.48 | 10.77 | 96,309 | -0.20(-1.83%) |
Oct 23, 2008 | 11.15 | 13.17 | 10.71 | 10.97 | 37,889 | -0.01(-0.09%) |
Oct 22, 2008 | 11.49 | 11.49 | 10.80 | 10.98 | 95,675 | -1.19(-9.78%) |
Oct 21, 2008 | 12.20 | 12.42 | 12.17 | 12.17 | 11,331 | -0.50(-3.97%) |
Oct 20, 2008 | 12.18 | 12.68 | 12.18 | 12.68 | 46,758 | +0.71(+5.91%) |
Oct 17, 2008 | 11.77 | 12.44 | 11.77 | 11.97 | 21,317 | -0.46(-3.72%) |
Oct 16, 2008 | 11.87 | 12.43 | 11.39 | 12.43 | 38,996 | +1.01(+8.85%) |
Oct 15, 2008 | 12.54 | 12.54 | 11.42 | 11.42 | 13,567 | -1.24(-9.83%) |
Oct 14, 2008 | 13.06 | 13.06 | 12.34 | 12.67 | 96,165 | -0.01(-0.08%) |
Oct 13, 2008 | 12.11 | 12.68 | 12.08 | 12.68 | 21,452 | +1.26(+11.08%) |
Oct 10, 2008 | 11.09 | 11.62 | 10.65 | 11.41 | 48,588 | -0.33(-2.84%) |
Oct 09, 2008 | 12.54 | 12.63 | 11.64 | 11.75 | 781,441 | -0.78(-6.24%) |
Oct 08, 2008 | 12.60 | 12.98 | 12.44 | 12.53 | 607,491 | -0.13(-1.06%) |
Oct 07, 2008 | 13.62 | 13.62 | 12.66 | 12.66 | 37,572 | -0.45(-3.43%) |
Oct 06, 2008 | 13.59 | 13.59 | 12.66 | 13.11 | 83,708 | -1.07(-7.54%) |
Oct 03, 2008 | 14.50 | 14.78 | 14.18 | 14.18 | 7,565 | -0.25(-1.73%) |
Oct 02, 2008 | 14.92 | 14.92 | 14.43 | 14.43 | 30,996 | -0.64(-4.24%) |
Oct 01, 2008 | 14.88 | 15.31 | 14.75 | 15.07 | 64,013 | -0.06(-0.39%) |
Sep 30, 2008 | 14.88 | 15.22 | 14.77 | 15.13 | 17,899 | +1.05(+7.47%) |
Sep 29, 2008 | 15.38 | 15.38 | 14.08 | 14.08 | 96,613 | -2.08(-12.85%) |
Sep 26, 2008 | 15.96 | 16.20 | 15.96 | 16.15 | 13,615 | -0.28(-1.72%) |
Sep 25, 2008 | 16.33 | 16.47 | 16.33 | 16.43 | 6,481 | +0.33(+2.03%) |
Sep 24, 2008 | 16.18 | 16.21 | 16.05 | 16.11 | 81,186 | -0.01(-0.06%) |
Sep 23, 2008 | 16.30 | 16.42 | 16.00 | 16.12 | 26,569 | -0.41(-2.50%) |
Sep 22, 2008 | 16.86 | 16.86 | 16.53 | 16.53 | 23,366 | -0.46(-2.71%) |
Sep 19, 2008 | 16.98 | 18.29 | 16.79 | 16.99 | 27,381 | +0.87(+5.38%) |
Sep 18, 2008 | 15.25 | 16.18 | 15.25 | 16.12 | 42,952 | +0.63(+4.06%) |
Sep 17, 2008 | 15.83 | 15.87 | 15.49 | 15.49 | 66,624 | -0.75(-4.60%) |
Sep 16, 2008 | 15.85 | 16.90 | 15.85 | 16.24 | 35,923 | -0.12(-0.73%) |
Sep 15, 2008 | 16.48 | 16.67 | 16.36 | 16.36 | 20,116 | -0.85(-4.92%) |
Sep 12, 2008 | 16.94 | 17.23 | 16.93 | 17.21 | 159,837 | +0.32(+1.89%) |
Sep 11, 2008 | 16.56 | 16.89 | 16.48 | 16.89 | 23,535 | -0.16(-0.96%) |
Sep 10, 2008 | 16.99 | 17.09 | 16.87 | 17.05 | 84,343 | +0.50(+3.01%) |
Sep 09, 2008 | 16.97 | 17.00 | 16.55 | 16.55 | 6,732 | -0.50(-2.92%) |
Sep 08, 2008 | 17.14 | 17.22 | 16.85 | 17.05 | 26,829 | +0.64(+3.91%) |
Sep 05, 2008 | 16.35 | 16.42 | 15.73 | 16.41 | 142,144 | -0.02(-0.12%) |
Sep 04, 2008 | 17.08 | 17.08 | 16.43 | 16.43 | 48,855 | -0.79(-4.60%) |
Sep 03, 2008 | 17.15 | 17.22 | 17.11 | 17.22 | 13,786 | -0.09(-0.52%) |