Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.24 | 12.39 | 12.15 | 12.39 | 146,813 | +0.18(+1.48%) |
Nov 26, 2008 | 11.66 | 12.21 | 11.57 | 12.21 | 660,455 | +0.34(+2.90%) |
Nov 25, 2008 | 12.06 | 12.06 | 11.57 | 11.86 | 339,110 | +0.20(+1.72%) |
Nov 24, 2008 | 11.27 | 11.86 | 11.13 | 11.66 | 686,940 | +0.87(+8.09%) |
Nov 21, 2008 | 10.52 | 10.79 | 10.17 | 10.79 | 310,175 | +0.47(+4.56%) |
Nov 20, 2008 | 11.05 | 11.17 | 10.29 | 10.32 | 466,029 | -0.77(-6.95%) |
Nov 19, 2008 | 11.82 | 11.90 | 11.08 | 11.09 | 162,607 | -0.73(-6.17%) |
Nov 18, 2008 | 11.78 | 11.94 | 11.42 | 11.82 | 279,709 | +0.00(+0.00%) |
Nov 17, 2008 | 11.96 | 12.17 | 11.76 | 11.82 | 445,764 | -0.36(-2.99%) |
Nov 14, 2008 | 12.35 | 12.64 | 12.01 | 12.18 | 253,517 | -0.36(-2.85%) |
Nov 13, 2008 | 12.04 | 12.56 | 11.38 | 12.54 | 266,673 | +0.69(+5.84%) |
Nov 12, 2008 | 12.24 | 12.26 | 11.83 | 11.85 | 336,443 | -0.58(-4.66%) |
Nov 11, 2008 | 12.49 | 12.62 | 12.24 | 12.43 | 137,140 | -0.24(-1.91%) |
Nov 10, 2008 | 13.17 | 13.17 | 12.52 | 12.67 | 98,276 | -0.22(-1.74%) |
Nov 07, 2008 | 12.69 | 12.90 | 12.52 | 12.90 | 1,090,608 | +0.43(+3.42%) |
Nov 06, 2008 | 13.09 | 13.16 | 12.33 | 12.47 | 214,709 | -0.65(-4.96%) |
Nov 05, 2008 | 13.81 | 13.81 | 13.12 | 13.12 | 200,435 | -0.85(-6.07%) |
Nov 04, 2008 | 13.79 | 13.97 | 13.61 | 13.97 | 208,838 | +0.56(+4.14%) |
Nov 03, 2008 | 13.33 | 13.48 | 13.32 | 13.42 | 461,141 | +0.11(+0.82%) |
Oct 31, 2008 | 13.21 | 13.51 | 13.10 | 13.31 | 191,348 | +0.13(+0.98%) |
Oct 30, 2008 | 13.34 | 13.34 | 12.87 | 13.18 | 91,247 | +0.39(+3.04%) |
Oct 29, 2008 | 13.13 | 13.46 | 12.76 | 12.79 | 231,439 | -0.24(-1.87%) |
Oct 28, 2008 | 12.23 | 13.03 | 11.79 | 13.03 | 138,622 | +1.19(+10.03%) |
Oct 27, 2008 | 12.05 | 12.39 | 11.84 | 11.84 | 152,206 | -0.30(-2.50%) |
Oct 24, 2008 | 11.67 | 12.43 | 11.13 | 12.15 | 242,896 | -0.46(-3.65%) |
Oct 23, 2008 | 12.51 | 12.70 | 11.93 | 12.61 | 115,807 | +0.27(+2.18%) |
Oct 22, 2008 | 12.85 | 12.85 | 12.09 | 12.34 | 172,090 | -0.78(-5.96%) |
Oct 21, 2008 | 13.34 | 13.50 | 13.12 | 13.12 | 205,109 | -0.38(-2.80%) |
Oct 20, 2008 | 13.17 | 13.50 | 12.94 | 13.50 | 469,951 | +0.39(+2.95%) |
Oct 17, 2008 | 12.75 | 13.64 | 12.74 | 13.11 | 241,555 | +0.05(+0.38%) |
Oct 16, 2008 | 12.67 | 13.07 | 12.12 | 13.06 | 334,237 | +0.42(+3.34%) |
Oct 15, 2008 | 13.40 | 13.42 | 12.64 | 12.64 | 212,015 | -1.14(-8.30%) |
Oct 14, 2008 | 14.27 | 14.50 | 13.35 | 13.78 | 212,764 | +0.17(+1.24%) |
Oct 13, 2008 | 13.06 | 13.61 | 12.66 | 13.61 | 469,725 | +1.17(+9.38%) |
Oct 10, 2008 | 11.78 | 12.54 | 11.24 | 12.45 | 543,850 | -0.24(-1.92%) |
Oct 09, 2008 | 13.70 | 13.70 | 12.27 | 12.69 | 215,683 | -0.75(-5.56%) |
Oct 08, 2008 | 13.21 | 13.91 | 13.21 | 13.44 | 216,956 | -0.22(-1.59%) |
Oct 07, 2008 | 14.74 | 14.74 | 13.65 | 13.65 | 88,926 | -0.86(-5.91%) |
Oct 06, 2008 | 14.74 | 14.74 | 13.95 | 14.51 | 148,110 | -0.66(-4.37%) |
Oct 03, 2008 | 15.60 | 15.76 | 15.15 | 15.17 | 62,315 | -0.24(-1.54%) |
Oct 02, 2008 | 15.83 | 15.83 | 15.34 | 15.41 | 171,562 | -0.48(-3.03%) |
Oct 01, 2008 | 15.50 | 15.99 | 15.50 | 15.89 | 87,705 | +0.22(+1.39%) |
Sep 30, 2008 | 15.50 | 15.69 | 15.30 | 15.67 | 115,828 | +0.29(+1.90%) |
Sep 29, 2008 | 16.21 | 16.21 | 15.08 | 15.38 | 112,674 | -1.05(-6.40%) |
Sep 26, 2008 | 15.80 | 16.43 | 15.80 | 16.43 | 0 | +0.19(+1.14%) |
Sep 25, 2008 | 16.07 | 16.41 | 15.97 | 16.25 | 186,692 | +0.38(+2.42%) |
Sep 24, 2008 | 15.90 | 16.01 | 15.81 | 15.87 | 70,949 | -0.03(-0.22%) |
Sep 23, 2008 | 16.15 | 16.35 | 15.88 | 15.90 | 175,977 | -0.40(-2.47%) |
Sep 22, 2008 | 16.79 | 16.79 | 16.22 | 16.30 | 319,675 | -0.77(-4.49%) |
Sep 19, 2008 | 18.58 | 18.58 | 16.69 | 17.07 | 0 | +0.94(+5.83%) |
Sep 18, 2008 | 15.51 | 16.29 | 15.08 | 16.13 | 271,508 | +0.80(+5.20%) |
Sep 17, 2008 | 15.65 | 15.78 | 15.33 | 15.33 | 116,561 | -0.77(-4.78%) |
Sep 16, 2008 | 15.33 | 16.10 | 15.33 | 16.10 | 92,185 | +0.23(+1.47%) |
Sep 15, 2008 | 15.90 | 16.39 | 15.84 | 15.87 | 193,977 | -0.79(-4.74%) |
Sep 12, 2008 | 16.41 | 16.69 | 16.41 | 16.66 | 106,964 | +0.15(+0.93%) |
Sep 11, 2008 | 16.17 | 16.52 | 16.12 | 16.50 | 91,517 | +0.04(+0.27%) |
Sep 10, 2008 | 16.45 | 16.58 | 16.30 | 16.46 | 72,478 | +0.04(+0.22%) |
Sep 09, 2008 | 16.96 | 17.01 | 16.42 | 16.42 | 367,790 | -0.57(-3.33%) |
Sep 08, 2008 | 16.89 | 17.23 | 16.67 | 16.99 | 193,804 | +0.49(+2.95%) |
Sep 05, 2008 | 16.16 | 16.51 | 16.11 | 16.50 | 0 | +0.10(+0.58%) |
Sep 04, 2008 | 16.76 | 16.77 | 16.38 | 16.40 | 105,154 | -0.48(-2.87%) |
Sep 03, 2008 | 16.79 | 16.89 | 16.72 | 16.89 | 196,008 | +0.10(+0.59%) |