Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.39 | 11.55 | 10.91 | 10.91 | 118,209 | -0.38(-3.34%) |
Nov 26, 2008 | 10.89 | 11.33 | 10.72 | 11.29 | 416,458 | +0.08(+0.67%) |
Nov 25, 2008 | 10.62 | 11.61 | 10.47 | 11.21 | 467,352 | +1.04(+10.24%) |
Nov 24, 2008 | 9.641 | 10.34 | 9.593 | 10.17 | 417,007 | +0.60(+6.30%) |
Nov 21, 2008 | 10.15 | 10.27 | 9.100 | 9.566 | 445,124 | -0.32(-3.19%) |
Nov 20, 2008 | 10.62 | 10.78 | 9.867 | 9.881 | 563,961 | -0.99(-9.08%) |
Nov 19, 2008 | 12.05 | 12.12 | 10.83 | 10.87 | 339,134 | -1.18(-9.78%) |
Nov 18, 2008 | 12.52 | 12.57 | 11.70 | 12.05 | 294,155 | -0.46(-3.67%) |
Nov 17, 2008 | 12.70 | 12.85 | 12.48 | 12.51 | 290,533 | -0.34(-2.61%) |
Nov 14, 2008 | 13.42 | 13.42 | 12.81 | 12.84 | 106,888 | -0.21(-1.63%) |
Nov 13, 2008 | 12.95 | 13.05 | 12.33 | 13.05 | 260,497 | +0.30(+2.36%) |
Nov 12, 2008 | 12.50 | 12.98 | 12.50 | 12.75 | 193,965 | +0.06(+0.49%) |
Nov 11, 2008 | 12.78 | 13.28 | 12.69 | 12.69 | 168,919 | -0.28(-2.17%) |
Nov 10, 2008 | 13.09 | 13.18 | 12.68 | 12.97 | 190,539 | -0.14(-1.05%) |
Nov 07, 2008 | 12.88 | 13.32 | 12.88 | 13.11 | 145,802 | +0.18(+1.38%) |
Nov 06, 2008 | 12.79 | 13.06 | 12.79 | 12.93 | 282,800 | +0.00(+0.00%) |
Nov 05, 2008 | 12.94 | 13.16 | 12.93 | 12.93 | 158,661 | -0.01(-0.05%) |
Nov 04, 2008 | 13.04 | 13.38 | 12.93 | 12.94 | 156,788 | +0.01(+0.05%) |
Nov 03, 2008 | 12.95 | 13.07 | 12.83 | 12.93 | 364,969 | -0.09(-0.68%) |
Oct 31, 2008 | 12.86 | 13.20 | 12.77 | 13.02 | 450,003 | +0.19(+1.50%) |
Oct 30, 2008 | 13.01 | 13.18 | 12.52 | 12.83 | 193,006 | +0.04(+0.32%) |
Oct 29, 2008 | 13.31 | 13.78 | 12.69 | 12.79 | 292,486 | -0.40(-3.01%) |
Oct 28, 2008 | 12.21 | 13.22 | 12.02 | 13.18 | 189,085 | +1.25(+10.51%) |
Oct 27, 2008 | 12.13 | 12.31 | 11.83 | 11.93 | 474,435 | -0.17(-1.42%) |
Oct 24, 2008 | 12.55 | 12.55 | 11.83 | 12.10 | 289,072 | -0.36(-2.91%) |
Oct 23, 2008 | 12.31 | 12.82 | 11.85 | 12.46 | 456,316 | +0.15(+1.22%) |
Oct 22, 2008 | 12.42 | 12.48 | 12.05 | 12.31 | 380,471 | -0.21(-1.64%) |
Oct 21, 2008 | 12.45 | 12.66 | 12.31 | 12.52 | 546,058 | +0.11(+0.88%) |
Oct 20, 2008 | 12.40 | 12.41 | 12.27 | 12.41 | 542,159 | +0.01(+0.05%) |
Oct 17, 2008 | 12.04 | 12.53 | 11.63 | 12.40 | 348,962 | +0.36(+2.96%) |
Oct 16, 2008 | 11.55 | 12.16 | 11.31 | 12.05 | 589,856 | +0.57(+4.96%) |
Oct 15, 2008 | 12.33 | 12.42 | 11.48 | 11.48 | 224,604 | -1.03(-8.27%) |
Oct 14, 2008 | 13.33 | 13.34 | 12.36 | 12.51 | 184,260 | -0.16(-1.30%) |
Oct 13, 2008 | 11.96 | 12.94 | 11.87 | 12.68 | 422,926 | +0.86(+7.25%) |
Oct 10, 2008 | 11.65 | 12.70 | 11.65 | 11.82 | 636,686 | -0.64(-5.12%) |
Oct 09, 2008 | 12.74 | 12.98 | 12.40 | 12.46 | 491,689 | -0.02(-0.16%) |
Oct 08, 2008 | 12.41 | 12.84 | 12.33 | 12.48 | 606,024 | -0.32(-2.52%) |
Oct 07, 2008 | 13.57 | 13.85 | 12.61 | 12.80 | 378,030 | -0.77(-5.66%) |
Oct 06, 2008 | 10.70 | 13.77 | 12.70 | 13.57 | 537,129 | -0.38(-2.75%) |
Oct 03, 2008 | 14.28 | 14.46 | 13.95 | 13.95 | 315,244 | -0.33(-2.30%) |
Oct 02, 2008 | 14.14 | 14.46 | 14.05 | 14.28 | 287,654 | -0.03(-0.19%) |
Oct 01, 2008 | 13.85 | 14.38 | 13.70 | 14.31 | 454,127 | +0.49(+3.57%) |
Sep 30, 2008 | 13.70 | 14.00 | 13.07 | 13.81 | 506,867 | +0.26(+1.92%) |
Sep 29, 2008 | 12.68 | 13.83 | 12.35 | 13.55 | 389,479 | -0.29(-2.13%) |
Sep 26, 2008 | 13.74 | 14.01 | 13.50 | 13.85 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.87 | 14.01 | 13.67 | 13.85 | 1,019,153 | -0.06(-0.44%) |
Sep 24, 2008 | 14.42 | 14.46 | 13.88 | 13.91 | 352,389 | -0.35(-2.45%) |
Sep 23, 2008 | 14.64 | 14.98 | 14.26 | 14.26 | 372,823 | -0.49(-3.34%) |
Sep 22, 2008 | 14.86 | 15.02 | 14.57 | 14.75 | 288,004 | -0.29(-1.96%) |
Sep 19, 2008 | 0.0069 | 15.66 | 12.89 | 15.05 | 0 | -0.16(-1.08%) |
Sep 18, 2008 | 15.38 | 15.57 | 15.07 | 15.21 | 430,515 | -0.21(-1.33%) |
Sep 17, 2008 | 15.07 | 15.59 | 15.07 | 15.42 | 404,716 | +0.18(+1.17%) |
Sep 16, 2008 | 15.07 | 15.33 | 14.92 | 15.24 | 355,729 | -0.08(-0.49%) |
Sep 15, 2008 | 15.42 | 15.50 | 15.00 | 15.31 | 485,675 | -0.37(-2.36%) |
Sep 12, 2008 | 15.47 | 15.68 | 15.20 | 15.68 | 475,853 | -0.01(-0.04%) |
Sep 11, 2008 | 15.55 | 15.76 | 15.48 | 15.69 | 389,639 | +0.03(+0.17%) |
Sep 10, 2008 | 15.60 | 15.82 | 15.53 | 15.66 | 436,770 | +0.03(+0.18%) |
Sep 09, 2008 | 16.55 | 16.56 | 15.64 | 15.64 | 111,800 | -0.81(-4.92%) |
Sep 08, 2008 | 16.23 | 16.53 | 16.10 | 16.45 | 95,248 | +0.34(+2.13%) |
Sep 05, 2008 | 16.15 | 16.23 | 15.92 | 16.10 | 0 | +0.04(+0.26%) |
Sep 04, 2008 | 16.31 | 16.31 | 16.06 | 16.06 | 100,248 | -0.20(-1.22%) |
Sep 03, 2008 | 16.07 | 16.45 | 16.07 | 16.26 | 129,722 | +0.03(+0.17%) |