Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.67 | 11.00 | 10.55 | 10.96 | 10,534 | +0.41(+3.89%) |
Nov 26, 2008 | 10.60 | 10.60 | 10.41 | 10.55 | 4,868 | +0.00(+0.00%) |
Nov 25, 2008 | 10.22 | 10.60 | 10.22 | 10.55 | 16,988 | +0.22(+2.13%) |
Nov 24, 2008 | 9.940 | 10.39 | 9.940 | 10.33 | 21,471 | +0.47(+4.77%) |
Nov 21, 2008 | 11.03 | 11.03 | 9.660 | 9.860 | 21,079 | -0.35(-3.43%) |
Nov 20, 2008 | 10.73 | 10.96 | 10.16 | 10.21 | 31,810 | -0.79(-7.18%) |
Nov 19, 2008 | 10.87 | 11.11 | 10.81 | 11.00 | 45,363 | -0.01(-0.09%) |
Nov 18, 2008 | 10.78 | 11.21 | 10.71 | 11.01 | 23,089 | +0.12(+1.10%) |
Nov 17, 2008 | 11.87 | 11.87 | 10.76 | 10.89 | 14,149 | -0.11(-1.00%) |
Nov 14, 2008 | 11.30 | 11.31 | 11.00 | 11.00 | 10,002 | +0.06(+0.55%) |
Nov 13, 2008 | 11.37 | 11.37 | 10.94 | 10.94 | 14,678 | -0.18(-1.62%) |
Nov 12, 2008 | 11.26 | 11.26 | 10.92 | 11.12 | 25,094 | +0.02(+0.18%) |
Nov 11, 2008 | 11.12 | 11.12 | 11.09 | 11.10 | 5,700 | -0.03(-0.27%) |
Nov 10, 2008 | 11.22 | 11.22 | 11.13 | 11.13 | 5,900 | -0.04(-0.36%) |
Nov 07, 2008 | 11.10 | 11.22 | 11.09 | 11.17 | 4,900 | +0.12(+1.09%) |
Nov 06, 2008 | 11.02 | 11.17 | 11.01 | 11.05 | 17,979 | +0.07(+0.64%) |
Nov 05, 2008 | 10.77 | 11.01 | 10.77 | 10.98 | 19,415 | +0.18(+1.67%) |
Nov 04, 2008 | 10.73 | 10.80 | 10.68 | 10.80 | 14,965 | +0.10(+0.93%) |
Nov 03, 2008 | 10.70 | 10.71 | 10.66 | 10.70 | 16,463 | -0.03(-0.28%) |
Oct 31, 2008 | 10.64 | 10.73 | 10.60 | 10.73 | 21,832 | +0.02(+0.14%) |
Oct 30, 2008 | 10.65 | 10.74 | 10.63 | 10.71 | 10,617 | +0.06(+0.61%) |
Oct 29, 2008 | 10.71 | 10.82 | 10.65 | 10.65 | 4,900 | -0.10(-0.93%) |
Oct 28, 2008 | 10.72 | 10.80 | 10.63 | 10.75 | 8,700 | +0.05(+0.50%) |
Oct 27, 2008 | 10.77 | 10.80 | 10.48 | 10.70 | 17,423 | +0.07(+0.65%) |
Oct 24, 2008 | 10.10 | 10.80 | 10.10 | 10.63 | 13,370 | -0.32(-2.95%) |
Oct 23, 2008 | 10.95 | 11.00 | 10.81 | 10.95 | 12,455 | +0.15(+1.39%) |
Oct 22, 2008 | 10.68 | 10.97 | 10.60 | 10.80 | 28,884 | +0.11(+1.03%) |
Oct 21, 2008 | 10.50 | 10.69 | 10.42 | 10.69 | 32,847 | +0.13(+1.23%) |
Oct 20, 2008 | 10.98 | 10.98 | 10.31 | 10.56 | 27,008 | +0.30(+2.92%) |
Oct 17, 2008 | 9.720 | 10.26 | 9.590 | 10.26 | 20,855 | +0.20(+1.99%) |
Oct 16, 2008 | 10.01 | 10.30 | 9.940 | 10.06 | 24,526 | -0.05(-0.49%) |
Oct 15, 2008 | 11.37 | 11.37 | 10.03 | 10.11 | 13,898 | -0.40(-3.84%) |
Oct 14, 2008 | 10.44 | 10.61 | 10.23 | 10.51 | 28,738 | +0.51(+5.14%) |
Oct 13, 2008 | 8.660 | 10.00 | 8.660 | 10.00 | 26,881 | +1.34(+15.47%) |
Oct 10, 2008 | 8.860 | 8.860 | 7.760 | 8.660 | 66,227 | -0.95(-9.89%) |
Oct 09, 2008 | 9.800 | 9.820 | 8.920 | 9.610 | 34,594 | -0.21(-2.14%) |
Oct 08, 2008 | 9.900 | 10.26 | 9.700 | 9.820 | 28,191 | -0.43(-4.20%) |
Oct 07, 2008 | 10.49 | 10.53 | 10.22 | 10.25 | 30,610 | -0.01(-0.10%) |
Oct 06, 2008 | 11.11 | 11.11 | 10.00 | 10.26 | 71,094 | -0.95(-8.47%) |
Oct 03, 2008 | 11.28 | 11.33 | 11.20 | 11.21 | 15,631 | -0.09(-0.80%) |
Oct 02, 2008 | 11.50 | 11.50 | 11.30 | 11.30 | 23,618 | -0.15(-1.31%) |
Oct 01, 2008 | 11.66 | 11.73 | 11.40 | 11.45 | 22,710 | -0.25(-2.14%) |
Sep 30, 2008 | 11.77 | 11.88 | 11.52 | 11.70 | 11,700 | -0.21(-1.76%) |
Sep 29, 2008 | 12.09 | 12.10 | 11.91 | 11.91 | 17,860 | -0.27(-2.18%) |
Sep 26, 2008 | 12.26 | 12.31 | 12.16 | 12.18 | 0 | +0.01(+0.04%) |
Sep 25, 2008 | 12.17 | 12.26 | 12.15 | 12.17 | 8,506 | -0.00(-0.02%) |
Sep 24, 2008 | 12.09 | 12.41 | 12.09 | 12.17 | 7,600 | +0.07(+0.60%) |
Sep 23, 2008 | 12.19 | 12.19 | 12.07 | 12.10 | 6,796 | -0.07(-0.58%) |
Sep 22, 2008 | 12.49 | 12.49 | 12.17 | 12.17 | 8,846 | -0.20(-1.62%) |
Sep 19, 2008 | 12.01 | 12.49 | 12.01 | 12.37 | 0 | +0.36(+3.00%) |
Sep 18, 2008 | 12.10 | 12.28 | 11.86 | 12.01 | 41,396 | -0.24(-1.96%) |
Sep 17, 2008 | 12.40 | 12.47 | 12.20 | 12.25 | 29,954 | -0.18(-1.45%) |
Sep 16, 2008 | 12.33 | 12.49 | 12.33 | 12.43 | 17,639 | -0.06(-0.48%) |
Sep 15, 2008 | 12.52 | 12.53 | 12.48 | 12.49 | 27,364 | -0.10(-0.79%) |
Sep 12, 2008 | 12.51 | 12.59 | 12.51 | 12.59 | 8,834 | +0.07(+0.56%) |
Sep 11, 2008 | 12.60 | 12.60 | 12.52 | 12.52 | 10,254 | -0.09(-0.71%) |
Sep 10, 2008 | 12.65 | 12.66 | 12.57 | 12.61 | 6,926 | -0.02(-0.17%) |
Sep 09, 2008 | 12.48 | 12.66 | 12.48 | 12.63 | 1,000 | +0.01(+0.10%) |
Sep 08, 2008 | 12.65 | 12.65 | 12.62 | 12.62 | 1,800 | -0.03(-0.24%) |
Sep 05, 2008 | 12.57 | 12.65 | 12.55 | 12.65 | 0 | +0.03(+0.24%) |
Sep 04, 2008 | 12.51 | 12.62 | 12.51 | 12.62 | 5,500 | +0.09(+0.70%) |
Sep 03, 2008 | 12.50 | 12.54 | 12.45 | 12.53 | 17,800 | -0.02(-0.14%) |