Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.02 | 13.39 | 12.00 | 13.26 | 12,400 | +0.28(+2.16%) |
Nov 26, 2008 | 12.00 | 13.10 | 12.00 | 12.98 | 3,600 | +0.43(+3.43%) |
Nov 25, 2008 | 13.10 | 13.11 | 12.50 | 12.55 | 35,800 | -0.45(-3.46%) |
Nov 24, 2008 | 12.50 | 13.00 | 12.50 | 13.00 | 11,700 | +0.78(+6.38%) |
Nov 21, 2008 | 12.87 | 12.89 | 12.20 | 12.22 | 1,900 | -0.27(-2.16%) |
Nov 20, 2008 | 13.30 | 13.50 | 12.49 | 12.49 | 10,214 | -1.09(-8.03%) |
Nov 19, 2008 | 13.75 | 13.84 | 13.50 | 13.58 | 9,700 | -0.23(-1.67%) |
Nov 18, 2008 | 13.84 | 14.02 | 12.82 | 13.81 | 23,500 | -0.34(-2.40%) |
Nov 17, 2008 | 13.99 | 14.20 | 13.88 | 14.15 | 36,300 | +0.00(+0.00%) |
Nov 14, 2008 | 13.99 | 14.46 | 13.78 | 14.15 | 0 | -0.11(-0.77%) |
Nov 13, 2008 | 13.90 | 14.26 | 13.27 | 14.26 | 21,600 | +0.38(+2.74%) |
Nov 12, 2008 | 14.14 | 14.27 | 13.75 | 13.88 | 43,019 | -0.21(-1.49%) |
Nov 11, 2008 | 13.82 | 14.50 | 13.55 | 14.09 | 18,200 | -0.08(-0.56%) |
Nov 10, 2008 | 13.88 | 15.25 | 13.64 | 14.17 | 22,500 | +0.22(+1.58%) |
Nov 07, 2008 | 13.00 | 14.35 | 13.00 | 13.95 | 0 | +0.50(+3.72%) |
Nov 06, 2008 | 13.75 | 13.75 | 13.00 | 13.45 | 5,000 | -0.30(-2.18%) |
Nov 05, 2008 | 12.87 | 13.75 | 12.87 | 13.75 | 8,500 | +0.61(+4.64%) |
Nov 04, 2008 | 12.53 | 13.14 | 12.46 | 13.14 | 13,266 | +1.00(+8.24%) |
Nov 03, 2008 | 12.13 | 12.20 | 11.52 | 12.14 | 12,600 | +0.29(+2.45%) |
Oct 31, 2008 | 11.70 | 12.10 | 11.35 | 11.85 | 7,799 | -0.19(-1.58%) |
Oct 30, 2008 | 11.60 | 12.14 | 11.60 | 12.04 | 21,500 | +0.34(+2.91%) |
Oct 29, 2008 | 11.93 | 11.99 | 11.44 | 11.70 | 21,636 | +0.10(+0.86%) |
Oct 28, 2008 | 11.60 | 11.69 | 11.08 | 11.60 | 73,911 | +0.28(+2.47%) |
Oct 27, 2008 | 10.90 | 11.96 | 10.70 | 11.32 | 32,950 | +0.08(+0.71%) |
Oct 24, 2008 | 11.00 | 11.62 | 11.00 | 11.24 | 5,100 | -0.03(-0.27%) |
Oct 23, 2008 | 11.68 | 12.25 | 11.10 | 11.27 | 13,883 | -0.96(-7.85%) |
Oct 22, 2008 | 12.06 | 12.24 | 11.40 | 12.23 | 8,600 | -0.23(-1.85%) |
Oct 21, 2008 | 12.50 | 13.08 | 11.97 | 12.46 | 87,676 | -0.49(-3.78%) |
Oct 20, 2008 | 12.95 | 14.49 | 12.70 | 12.95 | 21,380 | +0.80(+6.58%) |
Oct 17, 2008 | 12.00 | 12.71 | 12.00 | 12.15 | 0 | +0.04(+0.33%) |
Oct 16, 2008 | 12.70 | 13.20 | 12.01 | 12.11 | 3,800 | +0.06(+0.50%) |
Oct 15, 2008 | 12.76 | 12.76 | 12.00 | 12.05 | 11,000 | -0.81(-6.30%) |
Oct 14, 2008 | 12.39 | 14.85 | 11.95 | 12.86 | 43,499 | +1.86(+16.91%) |
Oct 13, 2008 | 10.98 | 12.70 | 10.98 | 11.00 | 47,000 | +0.25(+2.33%) |
Oct 10, 2008 | 11.26 | 12.25 | 10.48 | 10.75 | 0 | -0.95(-8.12%) |
Oct 09, 2008 | 12.11 | 12.50 | 10.98 | 11.70 | 17,824 | -0.56(-4.57%) |
Oct 08, 2008 | 12.14 | 12.67 | 12.11 | 12.26 | 4,400 | -1.13(-8.44%) |
Oct 07, 2008 | 13.30 | 14.05 | 12.63 | 13.39 | 36,200 | -0.46(-3.32%) |
Oct 06, 2008 | 14.50 | 14.69 | 13.50 | 13.85 | 49,400 | -1.32(-8.70%) |
Oct 03, 2008 | 15.50 | 15.87 | 15.17 | 15.17 | 0 | -0.16(-1.04%) |
Oct 02, 2008 | 15.55 | 15.57 | 15.00 | 15.33 | 6,800 | +0.15(+0.99%) |
Oct 01, 2008 | 14.59 | 16.24 | 14.59 | 15.18 | 4,700 | +0.68(+4.69%) |
Sep 30, 2008 | 14.85 | 15.48 | 14.32 | 14.50 | 79,432 | -0.05(-0.34%) |
Sep 29, 2008 | 15.86 | 15.86 | 14.25 | 14.55 | 15,300 | -1.45(-9.06%) |
Sep 26, 2008 | 16.59 | 16.59 | 15.84 | 16.00 | 0 | -0.20(-1.23%) |
Sep 25, 2008 | 15.80 | 16.40 | 15.80 | 16.20 | 41,500 | +0.85(+5.54%) |
Sep 24, 2008 | 16.41 | 16.53 | 15.35 | 15.35 | 40,446 | -0.90(-5.54%) |
Sep 23, 2008 | 16.70 | 17.02 | 16.24 | 16.25 | 80,100 | -0.36(-2.17%) |
Sep 22, 2008 | 16.77 | 17.03 | 16.42 | 16.61 | 7,700 | +0.23(+1.40%) |
Sep 19, 2008 | 15.14 | 17.30 | 15.14 | 16.38 | 0 | +0.16(+0.99%) |
Sep 18, 2008 | 16.43 | 16.83 | 16.00 | 16.22 | 30,200 | -0.06(-0.37%) |
Sep 17, 2008 | 16.45 | 16.52 | 16.10 | 16.28 | 89,700 | -0.32(-1.93%) |
Sep 16, 2008 | 16.73 | 16.98 | 16.41 | 16.60 | 34,700 | -0.24(-1.43%) |
Sep 15, 2008 | 16.91 | 16.94 | 16.80 | 16.84 | 43,600 | -0.16(-0.94%) |
Sep 12, 2008 | 17.11 | 17.27 | 16.99 | 17.00 | 0 | +0.01(+0.06%) |
Sep 11, 2008 | 17.02 | 17.36 | 16.89 | 16.99 | 110,600 | -0.17(-0.99%) |
Sep 10, 2008 | 16.82 | 17.77 | 16.70 | 17.16 | 28,700 | +0.12(+0.70%) |
Sep 09, 2008 | 17.86 | 17.86 | 17.00 | 17.04 | 16,500 | -0.23(-1.33%) |
Sep 08, 2008 | 18.00 | 18.00 | 17.27 | 17.27 | 2,000 | -0.22(-1.26%) |
Sep 05, 2008 | 17.97 | 17.97 | 17.36 | 17.49 | 0 | -0.13(-0.74%) |
Sep 04, 2008 | 18.20 | 18.20 | 17.62 | 17.62 | 7,200 | -0.23(-1.29%) |
Sep 03, 2008 | 17.88 | 18.25 | 17.85 | 17.85 | 4,000 | -0.21(-1.16%) |