Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.78 | 11.32 | 10.73 | 11.30 | 1,343,456 | +0.50(+4.68%) |
Nov 26, 2008 | 10.16 | 10.91 | 10.16 | 10.79 | 3,552,995 | +0.44(+4.28%) |
Nov 25, 2008 | 10.89 | 10.93 | 10.10 | 10.35 | 3,043,133 | -0.41(-3.79%) |
Nov 24, 2008 | 10.97 | 10.99 | 10.47 | 10.76 | 4,290,674 | +0.03(+0.25%) |
Nov 21, 2008 | 10.92 | 10.92 | 9.862 | 10.73 | 3,902,986 | +0.10(+0.92%) |
Nov 20, 2008 | 10.40 | 11.62 | 10.32 | 10.63 | 6,314,706 | +0.12(+1.09%) |
Nov 19, 2008 | 10.74 | 10.92 | 10.46 | 10.52 | 5,519,366 | -0.27(-2.54%) |
Nov 18, 2008 | 9.932 | 10.79 | 9.853 | 10.79 | 4,709,217 | +0.78(+7.78%) |
Nov 17, 2008 | 10.04 | 10.48 | 9.941 | 10.01 | 2,250,194 | -0.16(-1.57%) |
Nov 14, 2008 | 10.03 | 10.60 | 9.437 | 10.17 | 4,494,701 | -0.05(-0.52%) |
Nov 13, 2008 | 9.862 | 10.25 | 9.570 | 10.22 | 6,755,707 | +0.66(+6.94%) |
Nov 12, 2008 | 10.49 | 10.51 | 9.490 | 9.561 | 3,250,060 | -1.08(-10.15%) |
Nov 11, 2008 | 11.00 | 11.10 | 10.41 | 10.64 | 2,275,764 | -0.47(-4.22%) |
Nov 10, 2008 | 11.30 | 11.44 | 10.97 | 11.11 | 2,542,094 | -0.09(-0.79%) |
Nov 07, 2008 | 11.16 | 11.44 | 10.99 | 11.20 | 2,733,743 | +0.15(+1.36%) |
Nov 06, 2008 | 11.18 | 11.38 | 10.75 | 11.05 | 2,459,220 | -0.19(-1.73%) |
Nov 05, 2008 | 11.68 | 11.86 | 11.20 | 11.24 | 3,362,651 | -0.50(-4.30%) |
Nov 04, 2008 | 11.46 | 11.95 | 11.46 | 11.75 | 3,465,077 | +0.47(+4.16%) |
Nov 03, 2008 | 10.95 | 11.53 | 10.95 | 11.28 | 3,073,276 | +0.18(+1.59%) |
Oct 31, 2008 | 11.23 | 11.35 | 10.73 | 11.10 | 3,242,249 | -0.17(-1.49%) |
Oct 30, 2008 | 11.34 | 11.72 | 11.00 | 11.27 | 2,668,966 | +0.22(+2.00%) |
Oct 29, 2008 | 11.62 | 11.64 | 10.86 | 11.05 | 3,269,495 | -0.64(-5.45%) |
Oct 28, 2008 | 11.19 | 11.69 | 10.69 | 11.69 | 2,749,933 | +0.75(+6.88%) |
Oct 27, 2008 | 11.01 | 11.51 | 10.72 | 10.93 | 2,378,830 | -0.33(-2.91%) |
Oct 24, 2008 | 11.25 | 11.56 | 11.07 | 11.26 | 3,959,527 | -0.61(-5.15%) |
Oct 23, 2008 | 11.61 | 12.15 | 11.20 | 11.87 | 3,592,731 | +0.08(+0.68%) |
Oct 22, 2008 | 12.39 | 12.39 | 11.46 | 11.79 | 1,810,452 | -0.87(-6.85%) |
Oct 21, 2008 | 12.50 | 13.00 | 12.26 | 12.66 | 1,984,621 | -0.29(-2.26%) |
Oct 20, 2008 | 12.89 | 13.10 | 12.53 | 12.95 | 1,322,209 | +0.30(+2.38%) |
Oct 17, 2008 | 12.67 | 13.15 | 12.23 | 12.65 | 2,521,976 | -0.25(-1.92%) |
Oct 16, 2008 | 12.99 | 13.55 | 12.24 | 12.90 | 4,198,505 | -0.23(-1.75%) |
Oct 15, 2008 | 13.96 | 14.12 | 13.08 | 13.13 | 3,039,648 | -1.06(-7.49%) |
Oct 14, 2008 | 15.00 | 15.58 | 14.04 | 14.19 | 2,379,694 | -0.60(-4.07%) |
Oct 13, 2008 | 13.99 | 14.87 | 13.78 | 14.79 | 2,231,786 | +1.16(+8.51%) |
Oct 10, 2008 | 13.83 | 14.20 | 12.61 | 13.63 | 4,011,464 | -0.70(-4.88%) |
Oct 09, 2008 | 15.06 | 15.85 | 14.33 | 14.33 | 2,474,162 | -0.75(-4.99%) |
Oct 08, 2008 | 15.02 | 15.53 | 14.75 | 15.08 | 2,888,790 | -0.26(-1.67%) |
Oct 07, 2008 | 16.62 | 16.62 | 15.34 | 15.34 | 3,357,281 | -1.12(-6.83%) |
Oct 06, 2008 | 16.93 | 17.14 | 15.85 | 16.47 | 2,266,951 | -0.74(-4.32%) |
Oct 03, 2008 | 17.63 | 17.87 | 17.20 | 17.21 | 1,949,776 | -0.26(-1.47%) |
Oct 02, 2008 | 18.98 | 19.03 | 17.40 | 17.47 | 3,549,063 | -1.68(-8.78%) |
Oct 01, 2008 | 19.00 | 19.18 | 18.63 | 19.15 | 2,397,216 | +0.15(+0.79%) |
Sep 30, 2008 | 18.82 | 19.13 | 18.55 | 19.00 | 2,352,017 | +0.50(+2.73%) |
Sep 29, 2008 | 19.49 | 19.61 | 18.31 | 18.49 | 2,086,585 | -1.08(-5.52%) |
Sep 26, 2008 | 19.45 | 19.71 | 19.10 | 19.57 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 19.14 | 19.60 | 19.07 | 19.45 | 1,073,136 | +0.42(+2.19%) |
Sep 24, 2008 | 18.67 | 19.17 | 18.59 | 19.03 | 1,669,917 | +0.45(+2.43%) |
Sep 23, 2008 | 18.73 | 19.01 | 18.54 | 18.58 | 1,291,956 | -0.14(-0.76%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.67 | 18.72 | 1,362,336 | -0.94(-4.77%) |
Sep 19, 2008 | 19.92 | 20.79 | 17.76 | 19.66 | 0 | +0.19(+1.00%) |
Sep 18, 2008 | 19.01 | 19.73 | 18.46 | 19.47 | 3,707,167 | +0.62(+3.29%) |
Sep 17, 2008 | 19.75 | 19.98 | 18.67 | 18.85 | 3,805,302 | -1.36(-6.75%) |
Sep 16, 2008 | 19.51 | 20.40 | 19.51 | 20.21 | 2,174,954 | +0.33(+1.65%) |
Sep 15, 2008 | 19.58 | 20.75 | 19.50 | 19.88 | 2,443,927 | -0.24(-1.19%) |
Sep 12, 2008 | 19.86 | 20.12 | 19.63 | 20.12 | 1,255,094 | +0.13(+0.66%) |
Sep 11, 2008 | 19.96 | 20.21 | 19.70 | 19.99 | 1,473,373 | -0.04(-0.22%) |
Sep 10, 2008 | 20.37 | 20.71 | 19.82 | 20.03 | 3,079,568 | -0.06(-0.31%) |
Sep 09, 2008 | 19.92 | 20.69 | 19.57 | 20.10 | 3,795,805 | +0.30(+1.52%) |
Sep 08, 2008 | 19.46 | 19.89 | 19.01 | 19.79 | 2,787,108 | +0.83(+4.39%) |
Sep 05, 2008 | 18.50 | 19.07 | 18.20 | 18.96 | 0 | +0.40(+2.15%) |
Sep 04, 2008 | 18.85 | 19.09 | 18.51 | 18.56 | 2,182,606 | -0.42(-2.24%) |
Sep 03, 2008 | 18.78 | 19.17 | 18.74 | 18.99 | 1,584,337 | +0.11(+0.61%) |