Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.39 | 11.99 | 11.39 | 11.93 | 86,577 | +0.47(+4.10%) |
Nov 26, 2008 | 10.67 | 11.46 | 10.22 | 11.46 | 146,593 | +0.57(+5.23%) |
Nov 25, 2008 | 11.37 | 11.65 | 10.77 | 10.89 | 493,852 | -0.40(-3.54%) |
Nov 24, 2008 | 11.05 | 11.52 | 10.46 | 11.29 | 244,713 | +0.36(+3.29%) |
Nov 21, 2008 | 10.84 | 10.97 | 9.790 | 10.93 | 167,269 | +0.20(+1.86%) |
Nov 20, 2008 | 11.04 | 11.45 | 10.67 | 10.73 | 404,396 | -0.39(-3.51%) |
Nov 19, 2008 | 11.77 | 11.90 | 11.10 | 11.12 | 295,074 | -0.66(-5.60%) |
Nov 18, 2008 | 11.65 | 11.94 | 11.35 | 11.78 | 190,918 | +0.13(+1.12%) |
Nov 17, 2008 | 11.94 | 12.08 | 11.56 | 11.65 | 126,671 | -0.33(-2.75%) |
Nov 14, 2008 | 13.00 | 13.00 | 11.95 | 11.98 | 127,682 | -1.19(-9.04%) |
Nov 13, 2008 | 11.85 | 13.29 | 11.30 | 13.17 | 170,485 | +1.34(+11.33%) |
Nov 12, 2008 | 12.40 | 12.40 | 11.74 | 11.83 | 115,784 | -0.63(-5.06%) |
Nov 11, 2008 | 12.88 | 13.18 | 12.40 | 12.46 | 126,223 | -0.46(-3.56%) |
Nov 10, 2008 | 12.92 | 13.06 | 12.60 | 12.92 | 87,049 | +0.14(+1.10%) |
Nov 07, 2008 | 12.16 | 12.90 | 12.01 | 12.78 | 99,263 | +0.73(+6.06%) |
Nov 06, 2008 | 12.38 | 12.58 | 12.05 | 12.05 | 58,777 | -0.37(-2.98%) |
Nov 05, 2008 | 13.12 | 13.15 | 12.33 | 12.42 | 64,836 | -0.83(-6.26%) |
Nov 04, 2008 | 13.57 | 13.70 | 12.70 | 13.25 | 81,105 | -0.06(-0.45%) |
Nov 03, 2008 | 13.33 | 13.55 | 12.51 | 13.31 | 101,962 | +0.71(+5.63%) |
Oct 31, 2008 | 12.24 | 12.79 | 12.12 | 12.60 | 114,258 | +0.34(+2.77%) |
Oct 30, 2008 | 12.02 | 12.47 | 11.72 | 12.26 | 172,004 | +0.48(+4.07%) |
Oct 29, 2008 | 11.95 | 12.10 | 11.50 | 11.78 | 122,018 | -0.17(-1.42%) |
Oct 28, 2008 | 11.14 | 12.01 | 10.86 | 11.95 | 157,427 | +0.92(+8.34%) |
Oct 27, 2008 | 11.33 | 11.64 | 10.82 | 11.03 | 107,260 | -0.44(-3.84%) |
Oct 24, 2008 | 11.00 | 11.75 | 10.91 | 11.47 | 158,712 | -0.22(-1.88%) |
Oct 23, 2008 | 11.77 | 11.90 | 11.38 | 11.69 | 174,214 | -0.06(-0.51%) |
Oct 22, 2008 | 12.63 | 12.63 | 11.62 | 11.75 | 111,526 | -0.97(-7.63%) |
Oct 21, 2008 | 13.17 | 13.39 | 12.70 | 12.72 | 128,734 | -0.61(-4.58%) |
Oct 20, 2008 | 13.00 | 13.34 | 12.42 | 13.33 | 95,431 | +0.44(+3.41%) |
Oct 17, 2008 | 12.53 | 14.12 | 12.28 | 12.89 | 195,191 | +0.04(+0.31%) |
Oct 16, 2008 | 12.28 | 12.91 | 11.87 | 12.85 | 189,920 | +0.66(+5.41%) |
Oct 15, 2008 | 12.93 | 13.39 | 12.11 | 12.19 | 249,277 | -0.87(-6.66%) |
Oct 14, 2008 | 13.40 | 13.83 | 12.90 | 13.06 | 214,659 | -0.10(-0.76%) |
Oct 13, 2008 | 12.75 | 13.18 | 12.28 | 13.16 | 280,245 | +0.87(+7.08%) |
Oct 10, 2008 | 12.91 | 12.96 | 11.31 | 12.29 | 434,087 | -0.81(-6.18%) |
Oct 09, 2008 | 14.13 | 14.13 | 13.10 | 13.10 | 279,694 | -0.92(-6.56%) |
Oct 08, 2008 | 14.02 | 14.77 | 13.65 | 14.02 | 269,993 | -0.23(-1.61%) |
Oct 07, 2008 | 14.41 | 15.50 | 14.10 | 14.25 | 191,421 | +0.03(+0.21%) |
Oct 06, 2008 | 14.64 | 14.64 | 13.20 | 14.22 | 247,657 | -0.60(-4.05%) |
Oct 03, 2008 | 14.72 | 16.44 | 13.81 | 14.82 | 479,423 | +0.24(+1.65%) |
Oct 02, 2008 | 15.57 | 15.57 | 14.45 | 14.58 | 205,579 | -0.75(-4.89%) |
Oct 01, 2008 | 15.94 | 15.94 | 15.02 | 15.33 | 159,685 | -0.47(-2.97%) |
Sep 30, 2008 | 17.03 | 17.03 | 15.65 | 15.80 | 197,894 | -1.09(-6.45%) |
Sep 29, 2008 | 16.76 | 17.31 | 16.10 | 16.89 | 207,890 | -0.01(-0.06%) |
Sep 26, 2008 | 16.78 | 17.22 | 16.16 | 16.90 | 147,402 | +0.26(+1.56%) |
Sep 25, 2008 | 16.53 | 17.03 | 16.40 | 16.64 | 124,196 | +0.24(+1.46%) |
Sep 24, 2008 | 16.93 | 16.94 | 16.29 | 16.40 | 116,686 | -0.43(-2.55%) |
Sep 23, 2008 | 16.88 | 17.35 | 16.59 | 16.83 | 133,542 | -0.07(-0.41%) |
Sep 22, 2008 | 17.09 | 17.49 | 16.71 | 16.90 | 425,201 | -0.25(-1.46%) |
Sep 19, 2008 | 17.49 | 17.50 | 16.78 | 17.15 | 468,503 | -0.05(-0.29%) |
Sep 18, 2008 | 16.32 | 17.50 | 15.19 | 17.20 | 266,408 | +1.24(+7.77%) |
Sep 17, 2008 | 16.36 | 16.43 | 15.83 | 15.96 | 184,521 | -0.49(-2.98%) |
Sep 16, 2008 | 15.73 | 16.50 | 15.52 | 16.45 | 159,026 | +0.90(+5.79%) |
Sep 15, 2008 | 15.62 | 15.89 | 15.08 | 15.55 | 105,260 | -0.30(-1.89%) |
Sep 12, 2008 | 15.80 | 15.93 | 15.54 | 15.85 | 58,738 | -0.10(-0.63%) |
Sep 11, 2008 | 15.70 | 15.97 | 15.31 | 15.95 | 134,413 | +0.18(+1.14%) |
Sep 10, 2008 | 15.18 | 15.95 | 15.14 | 15.77 | 107,106 | +0.69(+4.58%) |
Sep 09, 2008 | 15.32 | 15.96 | 15.03 | 15.08 | 117,868 | -0.21(-1.37%) |
Sep 08, 2008 | 15.45 | 15.97 | 15.02 | 15.29 | 109,696 | +0.19(+1.26%) |
Sep 05, 2008 | 15.42 | 15.42 | 14.88 | 15.10 | 133,246 | -0.31(-2.01%) |
Sep 04, 2008 | 16.03 | 16.03 | 15.31 | 15.41 | 139,780 | -0.67(-4.17%) |
Sep 03, 2008 | 16.14 | 16.40 | 15.75 | 16.08 | 168,164 | -0.11(-0.68%) |