Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.78 | 12.78 | 12.65 | 12.77 | 45,337 | -0.10(-0.79%) |
Nov 26, 2008 | 12.43 | 12.89 | 12.29 | 12.87 | 103,502 | +0.49(+3.94%) |
Nov 25, 2008 | 11.70 | 12.41 | 11.70 | 12.38 | 110,345 | -0.19(-1.51%) |
Nov 24, 2008 | 11.92 | 12.62 | 11.92 | 12.57 | 83,199 | +1.17(+10.28%) |
Nov 21, 2008 | 10.96 | 11.59 | 10.84 | 11.40 | 76,793 | +0.74(+6.99%) |
Nov 20, 2008 | 11.27 | 11.75 | 10.60 | 10.65 | 48,288 | -0.71(-6.27%) |
Nov 19, 2008 | 11.90 | 11.91 | 11.14 | 11.37 | 63,149 | -0.59(-4.92%) |
Nov 18, 2008 | 12.19 | 12.20 | 11.74 | 11.95 | 25,183 | -0.32(-2.62%) |
Nov 17, 2008 | 12.34 | 12.50 | 12.25 | 12.28 | 30,729 | -0.07(-0.59%) |
Nov 14, 2008 | 12.75 | 13.03 | 12.34 | 12.35 | 112,465 | -0.82(-6.24%) |
Nov 13, 2008 | 12.41 | 13.19 | 11.81 | 13.17 | 92,884 | +0.88(+7.20%) |
Nov 12, 2008 | 12.92 | 12.92 | 12.17 | 12.29 | 42,509 | -0.83(-6.33%) |
Nov 11, 2008 | 13.06 | 13.20 | 12.83 | 13.12 | 52,545 | -0.53(-3.86%) |
Nov 10, 2008 | 13.96 | 14.31 | 13.49 | 13.64 | 144,506 | +0.00(+0.02%) |
Nov 07, 2008 | 13.50 | 13.83 | 13.39 | 13.64 | 260,167 | +0.63(+4.85%) |
Nov 06, 2008 | 13.65 | 13.65 | 12.99 | 13.01 | 49,409 | -0.70(-5.09%) |
Nov 05, 2008 | 15.06 | 15.06 | 13.71 | 13.71 | 20,288 | -1.29(-8.58%) |
Nov 04, 2008 | 13.75 | 15.06 | 13.75 | 14.99 | 141,437 | +0.92(+6.56%) |
Nov 03, 2008 | 14.24 | 15.21 | 13.69 | 14.07 | 178,448 | +0.38(+2.78%) |
Oct 31, 2008 | 13.46 | 13.85 | 13.33 | 13.69 | 70,924 | +0.18(+1.32%) |
Oct 30, 2008 | 13.86 | 13.86 | 13.25 | 13.51 | 28,179 | +0.68(+5.33%) |
Oct 29, 2008 | 12.30 | 12.83 | 12.29 | 12.83 | 12,529 | +0.41(+3.28%) |
Oct 28, 2008 | 11.58 | 12.42 | 11.51 | 12.42 | 55,297 | +1.27(+11.35%) |
Oct 27, 2008 | 11.26 | 11.50 | 11.02 | 11.15 | 42,312 | -0.51(-4.40%) |
Oct 24, 2008 | 11.79 | 11.79 | 11.22 | 11.67 | 16,410 | -0.62(-5.07%) |
Oct 23, 2008 | 12.32 | 12.62 | 11.85 | 12.29 | 42,492 | -0.00(-0.03%) |
Oct 22, 2008 | 13.06 | 13.06 | 12.15 | 12.29 | 100,646 | -1.60(-11.49%) |
Oct 21, 2008 | 13.75 | 14.10 | 13.65 | 13.89 | 40,327 | -0.66(-4.55%) |
Oct 20, 2008 | 14.07 | 14.55 | 13.98 | 14.55 | 35,562 | +0.59(+4.23%) |
Oct 17, 2008 | 13.69 | 14.49 | 13.69 | 13.96 | 102,232 | -0.09(-0.61%) |
Oct 16, 2008 | 13.75 | 14.04 | 13.08 | 14.04 | 13,695 | +0.16(+1.13%) |
Oct 15, 2008 | 15.26 | 15.26 | 13.89 | 13.89 | 39,426 | -2.81(-16.84%) |
Oct 14, 2008 | 17.64 | 18.47 | 15.22 | 16.70 | 65,199 | +0.21(+1.25%) |
Oct 13, 2008 | 14.87 | 16.52 | 14.69 | 16.50 | 63,531 | +2.87(+21.10%) |
Oct 10, 2008 | 13.27 | 14.71 | 12.87 | 13.62 | 50,487 | -0.64(-4.52%) |
Oct 09, 2008 | 15.13 | 15.13 | 14.27 | 14.27 | 111,356 | -0.37(-2.53%) |
Oct 08, 2008 | 14.17 | 15.18 | 14.17 | 14.64 | 84,805 | -0.18(-1.19%) |
Oct 07, 2008 | 15.69 | 15.85 | 14.81 | 14.81 | 19,064 | -0.90(-5.74%) |
Oct 06, 2008 | 16.41 | 16.41 | 14.85 | 15.72 | 72,623 | -1.56(-9.01%) |
Oct 03, 2008 | 16.73 | 17.81 | 16.02 | 17.27 | 11,718 | -0.17(-0.95%) |
Oct 02, 2008 | 18.29 | 18.29 | 17.40 | 17.44 | 10,418 | -1.09(-5.87%) |
Oct 01, 2008 | 18.21 | 18.53 | 18.05 | 18.52 | 8,705 | +0.16(+0.89%) |
Sep 30, 2008 | 17.83 | 18.51 | 17.83 | 18.36 | 35,946 | +1.34(+7.90%) |
Sep 29, 2008 | 18.97 | 18.97 | 17.02 | 17.02 | 14,939 | -2.64(-13.42%) |
Sep 26, 2008 | 19.37 | 20.21 | 19.30 | 19.65 | 0 | -0.37(-1.83%) |
Sep 25, 2008 | 19.49 | 20.05 | 19.49 | 20.02 | 29,019 | +0.72(+3.71%) |
Sep 24, 2008 | 19.25 | 19.43 | 19.17 | 19.30 | 4,692 | -0.05(-0.26%) |
Sep 23, 2008 | 19.38 | 20.09 | 19.25 | 19.35 | 50,141 | -0.53(-2.65%) |
Sep 22, 2008 | 20.12 | 20.29 | 19.73 | 19.88 | 35,545 | -0.69(-3.36%) |
Sep 19, 2008 | 19.94 | 21.06 | 19.84 | 20.57 | 0 | +1.98(+10.65%) |
Sep 18, 2008 | 18.23 | 18.59 | 17.42 | 18.59 | 72,702 | +1.18(+6.77%) |
Sep 17, 2008 | 18.67 | 18.67 | 17.41 | 17.41 | 162,343 | -1.19(-6.41%) |
Sep 16, 2008 | 18.02 | 18.83 | 17.80 | 18.61 | 149,552 | -0.17(-0.90%) |
Sep 15, 2008 | 19.59 | 19.59 | 18.77 | 18.77 | 23,905 | -1.43(-7.06%) |
Sep 12, 2008 | 19.07 | 20.20 | 19.07 | 20.20 | 12,524 | +0.65(+3.32%) |
Sep 11, 2008 | 20.18 | 20.18 | 19.14 | 19.55 | 46,418 | -0.41(-2.05%) |
Sep 10, 2008 | 19.76 | 20.07 | 19.75 | 19.96 | 42,150 | +0.37(+1.87%) |
Sep 09, 2008 | 20.19 | 20.41 | 19.59 | 19.59 | 102,067 | -1.18(-5.67%) |
Sep 08, 2008 | 21.66 | 21.66 | 20.58 | 20.77 | 53,932 | +0.07(+0.32%) |
Sep 05, 2008 | 20.07 | 20.71 | 20.07 | 20.71 | 0 | +0.07(+0.32%) |
Sep 04, 2008 | 21.19 | 21.19 | 20.48 | 20.64 | 38,036 | -0.80(-3.73%) |
Sep 03, 2008 | 21.65 | 21.79 | 21.43 | 21.44 | 64,084 | -0.39(-1.80%) |