Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.75 | 12.31 | 11.32 | 11.92 | 497,895 | +0.13(+1.08%) |
Nov 26, 2008 | 11.15 | 11.86 | 10.98 | 11.79 | 997,560 | +0.49(+4.31%) |
Nov 25, 2008 | 11.64 | 11.64 | 10.70 | 11.30 | 1,505,031 | -0.17(-1.48%) |
Nov 24, 2008 | 9.835 | 11.61 | 9.835 | 11.47 | 1,791,555 | +1.13(+10.91%) |
Nov 21, 2008 | 10.05 | 10.48 | 9.355 | 10.34 | 2,306,173 | +0.47(+4.71%) |
Nov 20, 2008 | 10.05 | 10.49 | 9.877 | 9.877 | 2,796,902 | -0.20(-2.03%) |
Nov 19, 2008 | 10.52 | 11.00 | 10.07 | 10.08 | 1,500,997 | -0.49(-4.67%) |
Nov 18, 2008 | 10.65 | 10.94 | 10.20 | 10.58 | 1,397,044 | -0.03(-0.27%) |
Nov 17, 2008 | 10.63 | 10.94 | 10.29 | 10.60 | 1,276,930 | -0.13(-1.25%) |
Nov 14, 2008 | 11.30 | 11.56 | 10.70 | 10.74 | 1,618,085 | -0.68(-5.93%) |
Nov 13, 2008 | 10.72 | 11.47 | 10.20 | 11.42 | 1,588,825 | +0.79(+7.44%) |
Nov 12, 2008 | 11.03 | 11.37 | 10.62 | 10.62 | 1,716,228 | -0.50(-4.50%) |
Nov 11, 2008 | 11.21 | 11.45 | 10.90 | 11.13 | 1,231,009 | -0.14(-1.25%) |
Nov 10, 2008 | 11.97 | 12.25 | 11.24 | 11.27 | 846,184 | -0.51(-4.31%) |
Nov 07, 2008 | 11.86 | 11.88 | 11.54 | 11.77 | 1,425,292 | +0.01(+0.06%) |
Nov 06, 2008 | 12.35 | 12.53 | 11.60 | 11.77 | 1,189,895 | -0.61(-4.90%) |
Nov 05, 2008 | 13.02 | 13.12 | 12.34 | 12.37 | 977,941 | -0.72(-5.50%) |
Nov 04, 2008 | 12.94 | 13.12 | 12.48 | 13.09 | 916,788 | +0.42(+3.28%) |
Nov 03, 2008 | 12.72 | 12.76 | 12.25 | 12.68 | 742,338 | +0.25(+1.99%) |
Oct 31, 2008 | 11.85 | 12.43 | 11.46 | 12.43 | 1,047,907 | +0.56(+4.69%) |
Oct 30, 2008 | 11.73 | 11.92 | 11.53 | 11.87 | 1,083,589 | +0.37(+3.25%) |
Oct 29, 2008 | 11.34 | 11.86 | 11.33 | 11.50 | 1,702,493 | +0.12(+1.05%) |
Oct 28, 2008 | 10.97 | 11.42 | 10.43 | 11.38 | 1,518,137 | +0.56(+5.15%) |
Oct 27, 2008 | 10.89 | 11.76 | 10.76 | 10.82 | 1,473,167 | -0.15(-1.35%) |
Oct 24, 2008 | 10.43 | 11.35 | 10.30 | 10.97 | 1,859,725 | +0.08(+0.71%) |
Oct 23, 2008 | 11.06 | 11.28 | 10.69 | 10.89 | 1,499,719 | -0.11(-0.96%) |
Oct 22, 2008 | 11.39 | 11.81 | 10.94 | 11.00 | 1,611,284 | -0.31(-2.74%) |
Oct 21, 2008 | 11.97 | 12.38 | 11.27 | 11.31 | 1,682,538 | -0.82(-6.75%) |
Oct 20, 2008 | 12.70 | 12.70 | 11.88 | 12.13 | 1,163,356 | -0.25(-2.05%) |
Oct 17, 2008 | 12.32 | 12.58 | 11.99 | 12.38 | 1,581,636 | -0.23(-1.85%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.61 | 12.61 | 2,338,427 | +0.37(+2.99%) |
Oct 15, 2008 | 12.57 | 12.85 | 12.11 | 12.25 | 3,015,260 | -0.28(-2.20%) |
Oct 14, 2008 | 12.25 | 12.70 | 12.01 | 12.52 | 2,308,360 | +0.61(+5.09%) |
Oct 13, 2008 | 11.15 | 11.92 | 10.86 | 11.92 | 2,182,932 | +1.41(+13.43%) |
Oct 10, 2008 | 9.736 | 10.81 | 9.524 | 10.51 | 3,573,759 | +0.40(+3.98%) |
Oct 09, 2008 | 11.57 | 11.57 | 10.10 | 10.10 | 2,614,370 | -1.26(-11.11%) |
Oct 08, 2008 | 13.21 | 13.21 | 11.29 | 11.37 | 1,708,639 | -0.78(-6.39%) |
Oct 07, 2008 | 12.28 | 13.19 | 12.14 | 12.14 | 1,046,954 | -0.54(-4.28%) |
Oct 06, 2008 | 13.46 | 13.47 | 12.11 | 12.69 | 896,187 | -0.82(-6.06%) |
Oct 03, 2008 | 14.10 | 14.82 | 13.48 | 13.50 | 1,704,430 | -0.20(-1.44%) |
Oct 02, 2008 | 13.92 | 14.67 | 13.36 | 13.70 | 1,234,361 | -0.27(-1.92%) |
Oct 01, 2008 | 13.19 | 14.09 | 12.31 | 13.97 | 1,912,581 | +0.95(+7.32%) |
Sep 30, 2008 | 13.68 | 14.45 | 12.84 | 13.02 | 1,558,162 | +0.20(+1.54%) |
Sep 29, 2008 | 13.90 | 13.91 | 12.71 | 12.82 | 1,468,722 | -1.02(-7.39%) |
Sep 26, 2008 | 14.19 | 14.82 | 13.75 | 13.84 | 865,688 | -0.30(-2.14%) |
Sep 25, 2008 | 14.26 | 15.16 | 14.00 | 14.15 | 1,304,706 | -0.13(-0.89%) |
Sep 24, 2008 | 15.89 | 16.23 | 14.11 | 14.27 | 785,248 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.72 | 14.12 | 14.99 | 968,606 | +0.37(+2.51%) |
Sep 22, 2008 | 16.01 | 16.23 | 14.35 | 14.63 | 961,373 | -1.25(-7.87%) |
Sep 19, 2008 | 19.23 | 19.36 | 13.40 | 15.87 | 7,838,030 | -1.06(-6.25%) |
Sep 18, 2008 | 13.33 | 17.24 | 12.85 | 16.93 | 7,576,262 | +3.84(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.69 | 13.09 | 3,520,278 | -0.30(-2.27%) |
Sep 16, 2008 | 12.75 | 13.61 | 11.99 | 13.39 | 3,448,000 | +0.51(+3.94%) |
Sep 15, 2008 | 12.47 | 13.35 | 12.42 | 12.88 | 2,296,423 | -0.37(-2.82%) |
Sep 12, 2008 | 12.98 | 13.60 | 12.83 | 13.26 | 2,274,691 | +0.16(+1.24%) |
Sep 11, 2008 | 12.70 | 13.12 | 12.54 | 13.09 | 2,079,739 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.23 | 12.52 | 12.96 | 2,182,911 | +0.16(+1.27%) |
Sep 09, 2008 | 13.06 | 13.21 | 12.73 | 12.80 | 2,173,968 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.57 | 13.11 | 2,668,593 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,533,261 | +0.34(+2.82%) |
Sep 04, 2008 | 12.56 | 12.56 | 12.02 | 12.03 | 1,310,730 | -0.54(-4.27%) |
Sep 03, 2008 | 12.49 | 12.74 | 12.28 | 12.56 | 1,093,412 | +0.08(+0.68%) |