Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.99 | 12.02 | 11.99 | 12.02 | 900 | +0.27(+2.32%) |
Nov 26, 2008 | 11.12 | 11.96 | 11.12 | 11.75 | 1,900 | +0.39(+3.43%) |
Nov 25, 2008 | 11.00 | 12.06 | 10.64 | 11.36 | 3,800 | +0.50(+4.60%) |
Nov 24, 2008 | 9.700 | 10.86 | 8.560 | 10.86 | 5,815 | +0.78(+7.74%) |
Nov 21, 2008 | 9.360 | 10.55 | 9.360 | 10.08 | 5,650 | +0.08(+0.80%) |
Nov 20, 2008 | 11.00 | 11.00 | 10.00 | 10.00 | 9,850 | -1.01(-9.17%) |
Nov 19, 2008 | 11.15 | 11.50 | 11.01 | 11.01 | 4,625 | -0.59(-5.09%) |
Nov 18, 2008 | 13.00 | 13.00 | 11.20 | 11.60 | 18,100 | -1.40(-10.77%) |
Nov 17, 2008 | 13.50 | 13.50 | 13.00 | 13.00 | 2,700 | -0.50(-3.70%) |
Nov 14, 2008 | 13.25 | 13.50 | 13.00 | 13.50 | 0 | +0.22(+1.69%) |
Nov 13, 2008 | 13.30 | 13.80 | 13.25 | 13.28 | 1,788 | -0.22(-1.66%) |
Nov 12, 2008 | 13.30 | 13.50 | 13.30 | 13.50 | 3,300 | -0.70(-4.93%) |
Nov 11, 2008 | 14.00 | 14.20 | 13.80 | 14.20 | 2,106 | -0.10(-0.70%) |
Nov 10, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | -0.01(-0.07%) |
Nov 07, 2008 | 13.65 | 14.35 | 13.65 | 14.31 | 0 | +0.91(+6.79%) |
Nov 06, 2008 | 14.00 | 14.00 | 13.40 | 13.40 | 1,400 | -0.60(-4.29%) |
Nov 05, 2008 | 14.63 | 14.64 | 13.99 | 14.00 | 965 | -0.59(-4.06%) |
Nov 04, 2008 | 14.90 | 14.90 | 13.48 | 14.59 | 4,520 | -0.56(-3.68%) |
Nov 03, 2008 | 14.25 | 15.25 | 14.25 | 15.15 | 750 | +0.90(+6.32%) |
Oct 31, 2008 | 14.15 | 14.25 | 14.15 | 14.25 | 1,600 | +0.10(+0.71%) |
Oct 30, 2008 | 14.19 | 14.25 | 13.40 | 14.15 | 1,300 | +0.15(+1.07%) |
Oct 29, 2008 | 13.80 | 14.50 | 13.80 | 14.00 | 2,900 | +0.60(+4.48%) |
Oct 28, 2008 | 14.25 | 14.48 | 12.31 | 13.40 | 8,600 | -0.60(-4.29%) |
Oct 27, 2008 | 14.50 | 15.50 | 13.80 | 14.00 | 14,300 | -0.50(-3.45%) |
Oct 24, 2008 | 15.00 | 15.00 | 14.50 | 14.50 | 1,200 | -0.51(-3.40%) |
Oct 23, 2008 | 15.25 | 17.29 | 15.00 | 15.01 | 22,300 | +0.01(+0.07%) |
Oct 22, 2008 | 15.44 | 15.44 | 15.00 | 15.00 | 3,800 | -0.44(-2.85%) |
Oct 21, 2008 | 15.39 | 15.48 | 15.39 | 15.44 | 766 | -0.05(-0.32%) |
Oct 20, 2008 | 14.90 | 15.49 | 14.50 | 15.49 | 710 | +0.82(+5.59%) |
Oct 17, 2008 | 13.35 | 15.10 | 13.35 | 14.67 | 0 | +1.27(+9.48%) |
Oct 16, 2008 | 13.51 | 13.51 | 13.35 | 13.40 | 5,300 | -0.25(-1.83%) |
Oct 15, 2008 | 13.11 | 14.00 | 13.00 | 13.65 | 2,250 | +0.35(+2.63%) |
Oct 14, 2008 | 12.00 | 13.60 | 12.00 | 13.30 | 5,626 | +1.10(+9.02%) |
Oct 13, 2008 | 10.35 | 13.29 | 10.35 | 12.20 | 19,900 | +2.19(+21.88%) |
Oct 10, 2008 | 12.80 | 12.80 | 8.314 | 10.01 | 0 | -2.74(-21.49%) |
Oct 09, 2008 | 14.30 | 15.50 | 12.31 | 12.75 | 12,950 | -1.76(-12.13%) |
Oct 08, 2008 | 14.83 | 15.33 | 13.55 | 14.51 | 8,490 | -0.99(-6.39%) |
Oct 07, 2008 | 15.01 | 16.10 | 14.60 | 15.50 | 7,975 | +0.15(+0.98%) |
Oct 06, 2008 | 17.10 | 17.10 | 14.43 | 15.35 | 10,560 | -2.42(-13.62%) |
Oct 03, 2008 | 17.46 | 18.24 | 17.46 | 17.77 | 0 | +0.64(+3.74%) |
Oct 02, 2008 | 17.00 | 18.50 | 17.00 | 17.13 | 6,800 | -0.32(-1.83%) |
Oct 01, 2008 | 18.72 | 19.22 | 16.60 | 17.45 | 10,400 | -1.12(-6.03%) |
Sep 30, 2008 | 17.66 | 18.66 | 17.60 | 18.57 | 6,872 | +1.41(+8.22%) |
Sep 29, 2008 | 17.16 | 18.16 | 16.75 | 17.16 | 6,200 | +0.41(+2.45%) |
Sep 26, 2008 | 17.15 | 17.15 | 16.12 | 16.75 | 0 | -1.41(-7.76%) |
Sep 25, 2008 | 18.23 | 18.26 | 17.15 | 18.16 | 7,400 | +0.26(+1.46%) |
Sep 24, 2008 | 17.85 | 18.35 | 17.32 | 17.90 | 4,500 | +0.50(+2.87%) |
Sep 23, 2008 | 17.25 | 18.54 | 17.04 | 17.40 | 6,960 | +0.34(+1.99%) |
Sep 22, 2008 | 18.00 | 18.00 | 16.71 | 17.06 | 8,200 | -1.13(-6.21%) |
Sep 19, 2008 | 16.80 | 18.24 | 16.80 | 18.19 | 0 | +0.94(+5.45%) |
Sep 18, 2008 | 18.50 | 18.50 | 17.03 | 17.25 | 5,300 | -0.75(-4.17%) |
Sep 17, 2008 | 18.15 | 18.15 | 17.99 | 18.00 | 1,300 | -0.00(-0.00%) |
Sep 16, 2008 | 18.65 | 18.65 | 17.50 | 18.00 | 3,400 | -1.20(-6.25%) |
Sep 15, 2008 | 19.32 | 19.32 | 19.00 | 19.20 | 1,600 | -0.30(-1.54%) |
Sep 12, 2008 | 19.47 | 19.64 | 19.47 | 19.50 | 0 | +0.18(+0.93%) |
Sep 11, 2008 | 20.00 | 20.00 | 19.30 | 19.32 | 2,982 | -0.68(-3.40%) |
Sep 10, 2008 | 20.65 | 20.65 | 20.00 | 20.00 | 1,700 | -0.80(-3.85%) |
Sep 09, 2008 | 20.79 | 20.80 | 20.50 | 20.80 | 1,000 | -0.14(-0.67%) |
Sep 08, 2008 | 20.86 | 20.94 | 19.97 | 20.94 | 3,325 | -0.07(-0.33%) |
Sep 05, 2008 | 21.00 | 21.23 | 20.60 | 21.01 | 0 | +0.11(+0.53%) |
Sep 04, 2008 | 21.45 | 21.60 | 20.90 | 20.90 | 800 | -0.31(-1.46%) |
Sep 03, 2008 | 21.00 | 21.30 | 20.95 | 21.21 | 3,324 | +0.31(+1.48%) |