Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.99 | 12.99 | 12.44 | 12.62 | 42,777 | -0.77(-5.74%) |
Nov 26, 2008 | 12.24 | 13.39 | 12.14 | 13.39 | 204,402 | +1.56(+13.17%) |
Nov 25, 2008 | 12.10 | 12.10 | 11.53 | 11.83 | 178,645 | +0.17(+1.48%) |
Nov 24, 2008 | 11.47 | 11.90 | 11.11 | 11.66 | 153,737 | -0.17(-1.46%) |
Nov 21, 2008 | 11.16 | 11.92 | 10.68 | 11.83 | 201,370 | +1.52(+14.80%) |
Nov 20, 2008 | 10.97 | 11.17 | 10.14 | 10.31 | 340,854 | -0.28(-2.63%) |
Nov 19, 2008 | 11.46 | 11.56 | 10.39 | 10.58 | 493,861 | -0.41(-3.75%) |
Nov 18, 2008 | 11.35 | 11.35 | 10.58 | 11.00 | 105,715 | -0.67(-5.72%) |
Nov 17, 2008 | 11.62 | 12.10 | 11.49 | 11.66 | 79,257 | +0.35(+3.05%) |
Nov 14, 2008 | 11.71 | 12.05 | 11.22 | 11.32 | 128,790 | -1.34(-10.55%) |
Nov 13, 2008 | 11.38 | 12.65 | 10.93 | 12.65 | 201,055 | +1.22(+10.71%) |
Nov 12, 2008 | 11.73 | 12.00 | 11.26 | 11.43 | 325,959 | +0.86(+8.11%) |
Nov 11, 2008 | 10.82 | 10.93 | 10.38 | 10.57 | 203,223 | -0.02(-0.21%) |
Nov 10, 2008 | 10.93 | 11.01 | 10.34 | 10.59 | 197,166 | +0.33(+3.20%) |
Nov 07, 2008 | 9.843 | 10.27 | 9.626 | 10.27 | 98,726 | +0.95(+10.22%) |
Nov 06, 2008 | 9.765 | 9.949 | 9.231 | 9.315 | 117,984 | -0.13(-1.36%) |
Nov 05, 2008 | 10.07 | 10.30 | 9.437 | 9.443 | 150,133 | -1.42(-13.11%) |
Nov 04, 2008 | 10.53 | 10.87 | 10.43 | 10.87 | 164,045 | +0.29(+2.73%) |
Nov 03, 2008 | 10.52 | 10.68 | 10.44 | 10.58 | 114,756 | +0.14(+1.33%) |
Oct 31, 2008 | 10.07 | 10.57 | 10.03 | 10.44 | 117,912 | +0.58(+5.87%) |
Oct 30, 2008 | 9.893 | 9.999 | 9.387 | 9.860 | 157,228 | +0.74(+8.11%) |
Oct 29, 2008 | 9.237 | 9.643 | 8.764 | 9.120 | 154,599 | -0.11(-1.15%) |
Oct 28, 2008 | 8.541 | 9.343 | 8.068 | 9.226 | 213,533 | +0.93(+11.20%) |
Oct 27, 2008 | 8.157 | 8.853 | 8.141 | 8.296 | 205,766 | -0.81(-8.86%) |
Oct 24, 2008 | 9.270 | 9.348 | 8.814 | 9.103 | 182,798 | -1.47(-13.89%) |
Oct 23, 2008 | 10.46 | 10.79 | 9.994 | 10.57 | 175,017 | +0.64(+6.44%) |
Oct 22, 2008 | 10.33 | 10.69 | 9.927 | 9.932 | 114,959 | -1.06(-9.67%) |
Oct 21, 2008 | 11.57 | 11.66 | 11.00 | 11.00 | 107,728 | -1.29(-10.51%) |
Oct 20, 2008 | 11.45 | 12.30 | 11.45 | 12.29 | 113,579 | +1.21(+10.95%) |
Oct 17, 2008 | 10.73 | 11.77 | 10.70 | 11.07 | 123,674 | +0.09(+0.86%) |
Oct 16, 2008 | 10.44 | 11.05 | 9.999 | 10.98 | 191,786 | +0.59(+5.68%) |
Oct 15, 2008 | 11.36 | 11.36 | 10.38 | 10.39 | 66,347 | -1.30(-11.10%) |
Oct 14, 2008 | 13.47 | 13.47 | 11.35 | 11.69 | 214,157 | -1.39(-10.64%) |
Oct 13, 2008 | 11.41 | 13.08 | 11.41 | 13.08 | 183,364 | +2.22(+20.45%) |
Oct 10, 2008 | 10.92 | 11.02 | 9.804 | 10.86 | 257,707 | -0.29(-2.60%) |
Oct 09, 2008 | 12.38 | 12.38 | 11.13 | 11.15 | 151,885 | -1.05(-8.62%) |
Oct 08, 2008 | 11.87 | 12.79 | 11.69 | 12.20 | 146,410 | +0.22(+1.86%) |
Oct 07, 2008 | 12.71 | 12.71 | 11.87 | 11.97 | 44,765 | -0.67(-5.32%) |
Oct 06, 2008 | 12.24 | 12.65 | 11.70 | 12.65 | 96,431 | -0.33(-2.53%) |
Oct 03, 2008 | 13.24 | 13.74 | 12.98 | 12.98 | 63,205 | +0.22(+1.70%) |
Oct 02, 2008 | 13.24 | 13.45 | 12.70 | 12.76 | 70,227 | +0.17(+1.37%) |
Oct 01, 2008 | 12.24 | 12.69 | 12.14 | 12.59 | 62,849 | +0.22(+1.80%) |
Sep 30, 2008 | 12.09 | 12.40 | 12.05 | 12.36 | 42,193 | +1.15(+10.27%) |
Sep 29, 2008 | 12.53 | 12.53 | 11.21 | 11.21 | 96,330 | -1.65(-12.81%) |
Sep 26, 2008 | 12.77 | 12.99 | 12.64 | 12.86 | 0 | -0.16(-1.24%) |
Sep 25, 2008 | 12.83 | 13.19 | 12.71 | 13.02 | 75,212 | +0.17(+1.30%) |
Sep 24, 2008 | 12.80 | 13.05 | 12.73 | 12.85 | 74,222 | -0.20(-1.53%) |
Sep 23, 2008 | 13.20 | 13.45 | 13.05 | 13.05 | 34,733 | -0.07(-0.55%) |
Sep 22, 2008 | 13.99 | 13.99 | 13.13 | 13.13 | 58,055 | -0.86(-6.16%) |
Sep 19, 2008 | 13.75 | 14.19 | 13.58 | 13.99 | 0 | +1.00(+7.71%) |
Sep 18, 2008 | 12.13 | 12.99 | 11.71 | 12.99 | 144,893 | +0.74(+6.04%) |
Sep 17, 2008 | 12.74 | 12.86 | 12.06 | 12.25 | 130,212 | -1.32(-9.72%) |
Sep 16, 2008 | 12.95 | 13.57 | 12.74 | 13.57 | 63,894 | -0.07(-0.49%) |
Sep 15, 2008 | 13.91 | 14.17 | 13.52 | 13.63 | 70,110 | -0.80(-5.55%) |
Sep 12, 2008 | 14.11 | 14.47 | 14.02 | 14.43 | 44,554 | +0.16(+1.13%) |
Sep 11, 2008 | 14.24 | 14.32 | 13.96 | 14.27 | 111,281 | -1.07(-6.96%) |
Sep 10, 2008 | 15.27 | 15.55 | 15.15 | 15.34 | 45,336 | +0.32(+2.11%) |
Sep 09, 2008 | 15.69 | 15.69 | 15.01 | 15.02 | 59,234 | -0.75(-4.73%) |
Sep 08, 2008 | 15.86 | 16.31 | 15.49 | 15.77 | 53,191 | +0.23(+1.46%) |
Sep 05, 2008 | 15.49 | 15.55 | 15.09 | 15.54 | 0 | -0.60(-3.69%) |
Sep 04, 2008 | 16.68 | 16.68 | 15.98 | 16.14 | 83,932 | -1.05(-6.12%) |
Sep 03, 2008 | 17.64 | 17.64 | 17.17 | 17.19 | 71,729 | -0.60(-3.35%) |