Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.26 | 13.62 | 13.26 | 13.57 | 1,052,949 | +0.24(+1.84%) |
Nov 26, 2008 | 12.24 | 13.36 | 12.05 | 13.33 | 1,665,079 | +0.93(+7.52%) |
Nov 25, 2008 | 12.43 | 12.46 | 11.98 | 12.39 | 2,844,696 | +0.27(+2.21%) |
Nov 24, 2008 | 11.12 | 12.37 | 10.92 | 12.13 | 3,567,509 | +1.22(+11.23%) |
Nov 21, 2008 | 10.69 | 11.01 | 8.808 | 10.90 | 10,044,426 | +0.32(+2.98%) |
Nov 20, 2008 | 11.23 | 11.69 | 10.48 | 10.59 | 3,043,980 | -0.82(-7.20%) |
Nov 19, 2008 | 12.18 | 12.56 | 11.38 | 11.41 | 2,017,537 | -0.73(-5.99%) |
Nov 18, 2008 | 12.08 | 12.41 | 11.60 | 12.13 | 2,591,151 | -0.08(-0.65%) |
Nov 17, 2008 | 12.35 | 12.64 | 12.13 | 12.21 | 1,769,015 | -0.31(-2.46%) |
Nov 14, 2008 | 12.99 | 13.27 | 12.48 | 12.52 | 1,876,317 | -0.77(-5.77%) |
Nov 13, 2008 | 12.13 | 13.29 | 11.65 | 13.29 | 2,784,371 | +1.36(+11.39%) |
Nov 12, 2008 | 11.79 | 11.99 | 11.64 | 11.93 | 2,258,263 | -0.12(-0.98%) |
Nov 11, 2008 | 12.57 | 12.65 | 11.90 | 12.05 | 1,186,725 | -0.65(-5.10%) |
Nov 10, 2008 | 13.03 | 13.18 | 12.51 | 12.69 | 1,420,911 | -0.07(-0.56%) |
Nov 07, 2008 | 12.44 | 13.07 | 12.41 | 12.77 | 1,442,286 | +0.47(+3.86%) |
Nov 06, 2008 | 12.64 | 12.84 | 12.15 | 12.29 | 2,515,480 | -0.49(-3.83%) |
Nov 05, 2008 | 13.03 | 13.60 | 12.73 | 12.78 | 2,013,893 | -0.46(-3.46%) |
Nov 04, 2008 | 12.56 | 13.29 | 12.56 | 13.24 | 2,170,533 | +1.03(+8.41%) |
Nov 03, 2008 | 11.96 | 12.32 | 11.67 | 12.21 | 1,737,930 | +0.29(+2.45%) |
Oct 31, 2008 | 11.60 | 12.06 | 11.42 | 11.92 | 2,522,526 | +0.21(+1.82%) |
Oct 30, 2008 | 11.74 | 12.20 | 11.28 | 11.71 | 3,390,399 | +0.37(+3.28%) |
Oct 29, 2008 | 12.49 | 12.58 | 11.26 | 11.34 | 4,655,509 | -1.20(-9.58%) |
Oct 28, 2008 | 10.77 | 12.56 | 10.47 | 12.54 | 5,670,122 | +2.69(+27.27%) |
Oct 27, 2008 | 10.32 | 10.40 | 9.756 | 9.851 | 2,100,073 | -0.71(-6.73%) |
Oct 24, 2008 | 10.15 | 10.75 | 9.922 | 10.56 | 2,158,595 | -0.24(-2.27%) |
Oct 23, 2008 | 11.11 | 11.13 | 10.23 | 10.81 | 2,833,063 | -0.24(-2.22%) |
Oct 22, 2008 | 11.54 | 12.02 | 10.95 | 11.05 | 2,441,375 | -0.96(-8.02%) |
Oct 21, 2008 | 12.63 | 12.70 | 11.98 | 12.02 | 1,402,930 | -0.77(-6.05%) |
Oct 20, 2008 | 12.43 | 12.83 | 12.17 | 12.79 | 2,148,829 | +0.50(+4.05%) |
Oct 17, 2008 | 11.68 | 12.65 | 11.63 | 12.29 | 2,476,909 | +0.27(+2.23%) |
Oct 16, 2008 | 11.97 | 12.24 | 11.06 | 12.02 | 3,616,215 | +0.02(+0.13%) |
Oct 15, 2008 | 13.22 | 13.39 | 11.99 | 12.01 | 2,783,320 | -1.41(-10.54%) |
Oct 14, 2008 | 13.98 | 13.98 | 13.07 | 13.42 | 2,681,950 | +0.20(+1.49%) |
Oct 13, 2008 | 12.09 | 13.77 | 12.04 | 13.22 | 3,510,976 | +1.26(+10.57%) |
Oct 10, 2008 | 11.14 | 12.63 | 10.67 | 11.96 | 5,563,590 | +0.36(+3.13%) |
Oct 09, 2008 | 12.40 | 12.58 | 11.60 | 11.60 | 3,035,208 | -0.49(-4.05%) |
Oct 08, 2008 | 11.87 | 12.69 | 11.74 | 12.09 | 4,057,340 | +0.02(+0.20%) |
Oct 07, 2008 | 12.96 | 13.10 | 12.06 | 12.06 | 3,576,274 | -0.70(-5.45%) |
Oct 06, 2008 | 13.17 | 13.26 | 12.12 | 12.76 | 5,026,407 | -0.70(-5.22%) |
Oct 03, 2008 | 14.05 | 14.25 | 13.43 | 13.46 | 3,738,211 | -0.36(-2.63%) |
Oct 02, 2008 | 14.31 | 14.38 | 13.78 | 13.82 | 2,500,932 | -0.54(-3.74%) |
Oct 01, 2008 | 14.46 | 14.57 | 14.24 | 14.36 | 2,510,151 | -0.22(-1.52%) |
Sep 30, 2008 | 14.71 | 14.71 | 14.17 | 14.58 | 2,616,367 | +0.29(+2.05%) |
Sep 29, 2008 | 15.36 | 15.56 | 13.60 | 14.29 | 3,131,786 | -1.30(-8.36%) |
Sep 26, 2008 | 15.43 | 15.73 | 15.21 | 15.59 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.65 | 15.82 | 15.46 | 15.73 | 1,661,734 | +0.34(+2.21%) |
Sep 24, 2008 | 15.32 | 15.47 | 15.13 | 15.39 | 1,762,698 | +0.06(+0.41%) |
Sep 23, 2008 | 15.14 | 15.58 | 14.99 | 15.32 | 2,127,723 | +0.28(+1.89%) |
Sep 22, 2008 | 15.92 | 15.96 | 14.98 | 15.04 | 2,357,365 | -1.04(-6.48%) |
Sep 19, 2008 | 15.19 | 18.49 | 15.19 | 16.08 | 0 | +0.41(+2.62%) |
Sep 18, 2008 | 15.84 | 15.96 | 15.01 | 15.67 | 3,433,616 | +0.06(+0.40%) |
Sep 17, 2008 | 16.46 | 16.61 | 15.60 | 15.61 | 3,098,315 | -1.07(-6.44%) |
Sep 16, 2008 | 16.22 | 16.73 | 15.94 | 16.68 | 2,555,998 | +0.19(+1.15%) |
Sep 15, 2008 | 16.72 | 16.97 | 16.34 | 16.49 | 1,802,476 | -0.75(-4.35%) |
Sep 12, 2008 | 16.79 | 17.27 | 16.79 | 17.24 | 2,205,100 | +0.19(+1.11%) |
Sep 11, 2008 | 16.76 | 17.10 | 16.71 | 17.05 | 2,067,484 | +0.01(+0.05%) |
Sep 10, 2008 | 16.79 | 17.24 | 16.65 | 17.05 | 3,002,977 | +0.35(+2.08%) |
Sep 09, 2008 | 16.90 | 17.09 | 16.69 | 16.70 | 2,422,999 | -0.22(-1.31%) |
Sep 08, 2008 | 16.70 | 17.64 | 16.66 | 16.92 | 3,469,709 | +0.44(+2.68%) |
Sep 05, 2008 | 16.61 | 16.86 | 16.11 | 16.48 | 0 | -0.17(-1.04%) |
Sep 04, 2008 | 17.17 | 17.18 | 16.64 | 16.65 | 1,820,533 | -0.49(-2.86%) |
Sep 03, 2008 | 17.43 | 17.53 | 17.08 | 17.14 | 1,643,794 | -0.28(-1.63%) |