Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.12 | 11.34 | 10.75 | 11.32 | 301,574 | +0.08(+0.71%) |
Nov 26, 2008 | 10.54 | 11.25 | 10.54 | 11.24 | 1,240,213 | +0.54(+5.05%) |
Nov 25, 2008 | 10.80 | 10.98 | 10.54 | 10.70 | 1,344,277 | -0.03(-0.28%) |
Nov 24, 2008 | 10.13 | 10.83 | 9.530 | 10.73 | 1,419,413 | +0.78(+7.84%) |
Nov 21, 2008 | 9.590 | 9.980 | 9.110 | 9.950 | 1,702,007 | +0.45(+4.74%) |
Nov 20, 2008 | 9.420 | 9.900 | 8.970 | 9.500 | 1,804,780 | +0.68(+7.71%) |
Nov 19, 2008 | 9.290 | 9.500 | 8.800 | 8.820 | 976,699 | -0.36(-3.92%) |
Nov 18, 2008 | 9.490 | 9.490 | 8.870 | 9.180 | 934,624 | -0.32(-3.37%) |
Nov 17, 2008 | 9.360 | 9.790 | 9.360 | 9.500 | 567,301 | +0.05(+0.53%) |
Nov 14, 2008 | 9.780 | 9.980 | 9.410 | 9.450 | 1,057,725 | -0.40(-4.06%) |
Nov 13, 2008 | 9.690 | 9.970 | 8.910 | 9.850 | 1,371,486 | +0.16(+1.65%) |
Nov 12, 2008 | 10.02 | 10.75 | 9.680 | 9.690 | 515,026 | -0.57(-5.56%) |
Nov 11, 2008 | 10.11 | 10.61 | 10.11 | 10.26 | 387,367 | +0.02(+0.20%) |
Nov 10, 2008 | 10.82 | 10.92 | 10.18 | 10.24 | 357,199 | -0.32(-3.03%) |
Nov 07, 2008 | 10.67 | 10.71 | 10.32 | 10.56 | 650,737 | +0.04(+0.38%) |
Nov 06, 2008 | 11.35 | 11.35 | 10.51 | 10.52 | 852,165 | -0.87(-7.64%) |
Nov 05, 2008 | 11.84 | 11.90 | 11.29 | 11.39 | 616,155 | -0.61(-5.08%) |
Nov 04, 2008 | 12.41 | 12.41 | 11.79 | 12.00 | 694,902 | -0.13(-1.07%) |
Nov 03, 2008 | 12.10 | 12.27 | 11.98 | 12.13 | 455,197 | +0.01(+0.08%) |
Oct 31, 2008 | 11.84 | 12.34 | 11.84 | 12.12 | 698,107 | +0.07(+0.58%) |
Oct 30, 2008 | 11.80 | 12.16 | 11.55 | 12.05 | 656,676 | +0.47(+4.06%) |
Oct 29, 2008 | 11.48 | 11.89 | 11.26 | 11.58 | 755,360 | +0.14(+1.22%) |
Oct 28, 2008 | 10.63 | 11.45 | 10.36 | 11.44 | 844,558 | +1.04(+10.00%) |
Oct 27, 2008 | 9.970 | 10.90 | 9.850 | 10.40 | 941,302 | +0.25(+2.46%) |
Oct 24, 2008 | 9.440 | 10.50 | 9.340 | 10.15 | 1,591,239 | +0.03(+0.30%) |
Oct 23, 2008 | 10.43 | 10.63 | 9.770 | 10.12 | 848,767 | -0.30(-2.88%) |
Oct 22, 2008 | 10.46 | 10.85 | 10.22 | 10.42 | 933,782 | -0.15(-1.42%) |
Oct 21, 2008 | 10.57 | 10.82 | 10.39 | 10.57 | 772,029 | -0.26(-2.40%) |
Oct 20, 2008 | 10.39 | 10.83 | 10.28 | 10.83 | 681,206 | +0.53(+5.15%) |
Oct 17, 2008 | 10.26 | 10.73 | 10.09 | 10.30 | 1,038,028 | -0.16(-1.53%) |
Oct 16, 2008 | 9.960 | 10.50 | 9.550 | 10.46 | 1,416,442 | +0.51(+5.13%) |
Oct 15, 2008 | 10.92 | 10.92 | 9.930 | 9.950 | 1,056,587 | -1.17(-10.52%) |
Oct 14, 2008 | 11.89 | 11.89 | 10.93 | 11.12 | 751,973 | -0.39(-3.39%) |
Oct 13, 2008 | 11.47 | 11.80 | 11.08 | 11.51 | 823,370 | +0.59(+5.40%) |
Oct 10, 2008 | 10.57 | 11.34 | 10.07 | 10.92 | 1,609,475 | +0.09(+0.83%) |
Oct 09, 2008 | 11.30 | 11.76 | 10.79 | 10.83 | 1,078,240 | -0.43(-3.82%) |
Oct 08, 2008 | 11.15 | 11.83 | 10.97 | 11.26 | 1,700,246 | +0.08(+0.72%) |
Oct 07, 2008 | 11.65 | 11.84 | 11.18 | 11.18 | 1,348,509 | -0.41(-3.50%) |
Oct 06, 2008 | 12.00 | 12.00 | 11.18 | 11.59 | 2,043,386 | -0.66(-5.43%) |
Oct 03, 2008 | 12.77 | 13.00 | 12.19 | 12.25 | 817,373 | -0.33(-2.62%) |
Oct 02, 2008 | 13.44 | 13.48 | 12.55 | 12.58 | 563,053 | -0.93(-6.88%) |
Oct 01, 2008 | 13.86 | 13.96 | 13.46 | 13.51 | 624,681 | -0.45(-3.22%) |
Sep 30, 2008 | 13.79 | 14.07 | 13.62 | 13.96 | 787,175 | +0.36(+2.65%) |
Sep 29, 2008 | 14.21 | 14.26 | 13.44 | 13.60 | 848,038 | -0.69(-4.83%) |
Sep 26, 2008 | 14.23 | 14.31 | 13.96 | 14.29 | 686,531 | -0.07(-0.49%) |
Sep 25, 2008 | 14.24 | 14.58 | 14.11 | 14.36 | 864,647 | +0.12(+0.84%) |
Sep 24, 2008 | 14.31 | 14.48 | 14.02 | 14.24 | 1,143,993 | -0.20(-1.39%) |
Sep 23, 2008 | 14.59 | 14.76 | 14.20 | 14.44 | 771,968 | -0.12(-0.82%) |
Sep 22, 2008 | 15.25 | 15.36 | 14.56 | 14.56 | 771,927 | -0.71(-4.65%) |
Sep 19, 2008 | 15.41 | 16.15 | 15.02 | 15.27 | 1,835,682 | +0.27(+1.80%) |
Sep 18, 2008 | 14.15 | 15.37 | 13.86 | 15.00 | 2,071,892 | +1.13(+8.15%) |
Sep 17, 2008 | 13.93 | 14.28 | 13.64 | 13.87 | 1,301,742 | -0.34(-2.39%) |
Sep 16, 2008 | 13.45 | 14.34 | 13.34 | 14.21 | 1,494,054 | +0.53(+3.87%) |
Sep 15, 2008 | 13.66 | 14.22 | 13.66 | 13.68 | 1,263,084 | -0.46(-3.25%) |
Sep 12, 2008 | 14.01 | 14.16 | 13.52 | 14.14 | 1,596,635 | -0.05(-0.35%) |
Sep 11, 2008 | 14.14 | 14.34 | 13.96 | 14.19 | 1,060,457 | -0.22(-1.53%) |
Sep 10, 2008 | 14.37 | 14.62 | 14.23 | 14.41 | 774,991 | +0.26(+1.84%) |
Sep 09, 2008 | 14.55 | 14.67 | 14.13 | 14.15 | 1,509,139 | -0.38(-2.62%) |
Sep 08, 2008 | 14.66 | 14.87 | 14.35 | 14.53 | 1,636,719 | +0.17(+1.18%) |
Sep 05, 2008 | 13.70 | 14.53 | 13.61 | 14.36 | 1,850,009 | +0.49(+3.53%) |
Sep 04, 2008 | 14.10 | 14.16 | 13.64 | 13.87 | 1,899,836 | -0.30(-2.12%) |
Sep 03, 2008 | 14.30 | 14.49 | 14.00 | 14.17 | 2,190,284 | -0.27(-1.87%) |