Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.67 | 12.87 | 12.25 | 12.78 | 136,767 | -0.10(-0.79%) |
Nov 26, 2008 | 11.84 | 12.95 | 11.66 | 12.88 | 674,429 | +0.79(+6.57%) |
Nov 25, 2008 | 12.68 | 12.71 | 10.56 | 12.09 | 1,634,528 | -0.41(-3.24%) |
Nov 24, 2008 | 14.15 | 14.17 | 11.99 | 12.49 | 1,620,207 | -1.61(-11.43%) |
Nov 21, 2008 | 12.92 | 14.11 | 11.96 | 14.11 | 942,336 | +1.21(+9.39%) |
Nov 20, 2008 | 12.49 | 13.16 | 11.89 | 12.89 | 487,994 | +0.27(+2.15%) |
Nov 19, 2008 | 14.13 | 14.63 | 12.47 | 12.62 | 983,658 | -1.67(-11.70%) |
Nov 18, 2008 | 14.58 | 14.58 | 13.38 | 14.30 | 1,102,601 | -0.19(-1.29%) |
Nov 17, 2008 | 14.41 | 14.98 | 14.02 | 14.48 | 567,082 | -0.10(-0.69%) |
Nov 14, 2008 | 14.84 | 15.31 | 14.28 | 14.58 | 1,020,943 | -0.74(-4.84%) |
Nov 13, 2008 | 13.82 | 15.33 | 13.18 | 15.33 | 723,837 | +1.57(+11.40%) |
Nov 12, 2008 | 13.83 | 14.03 | 13.49 | 13.76 | 623,611 | -0.32(-2.27%) |
Nov 11, 2008 | 13.38 | 15.02 | 13.38 | 14.08 | 650,379 | +0.56(+4.13%) |
Nov 10, 2008 | 14.39 | 14.44 | 13.34 | 13.52 | 337,966 | -0.51(-3.61%) |
Nov 07, 2008 | 13.79 | 14.03 | 13.61 | 14.03 | 208,727 | +0.38(+2.79%) |
Nov 06, 2008 | 13.71 | 14.45 | 13.59 | 13.64 | 303,282 | -0.28(-2.01%) |
Nov 05, 2008 | 14.75 | 14.97 | 13.68 | 13.92 | 437,685 | -1.02(-6.81%) |
Nov 04, 2008 | 14.84 | 15.22 | 14.44 | 14.94 | 531,401 | +0.30(+2.02%) |
Nov 03, 2008 | 14.78 | 15.05 | 14.30 | 14.64 | 440,803 | -0.29(-1.95%) |
Oct 31, 2008 | 14.36 | 15.88 | 14.24 | 14.94 | 555,917 | +0.57(+3.98%) |
Oct 30, 2008 | 15.74 | 15.91 | 14.02 | 14.37 | 372,914 | -0.74(-4.91%) |
Oct 29, 2008 | 15.26 | 15.52 | 14.55 | 15.11 | 720,919 | -0.05(-0.32%) |
Oct 28, 2008 | 13.77 | 15.77 | 13.39 | 15.16 | 1,679,864 | +1.95(+14.79%) |
Oct 27, 2008 | 12.78 | 14.22 | 12.78 | 13.20 | 910,190 | +0.50(+3.96%) |
Oct 24, 2008 | 11.81 | 14.11 | 11.39 | 12.70 | 1,952,903 | +0.13(+1.00%) |
Oct 23, 2008 | 12.19 | 12.95 | 11.76 | 12.57 | 980,511 | +0.19(+1.50%) |
Oct 22, 2008 | 12.77 | 13.02 | 12.22 | 12.39 | 754,218 | -0.48(-3.72%) |
Oct 21, 2008 | 13.04 | 13.34 | 12.83 | 12.87 | 675,868 | -0.44(-3.32%) |
Oct 20, 2008 | 14.14 | 14.46 | 12.79 | 13.31 | 857,344 | -0.74(-5.28%) |
Oct 17, 2008 | 13.37 | 14.68 | 13.13 | 14.05 | 698,763 | +0.24(+1.76%) |
Oct 16, 2008 | 13.06 | 13.98 | 13.02 | 13.81 | 852,449 | +0.82(+6.33%) |
Oct 15, 2008 | 15.51 | 16.20 | 12.96 | 12.98 | 855,584 | -0.77(-5.62%) |
Oct 14, 2008 | 15.24 | 15.25 | 13.54 | 13.76 | 598,118 | -0.98(-6.65%) |
Oct 13, 2008 | 15.22 | 15.36 | 14.38 | 14.74 | 775,604 | +0.27(+1.85%) |
Oct 10, 2008 | 13.46 | 14.58 | 12.63 | 14.47 | 956,917 | +0.79(+5.81%) |
Oct 09, 2008 | 14.32 | 14.76 | 13.60 | 13.68 | 1,014,896 | -0.46(-3.24%) |
Oct 08, 2008 | 13.92 | 15.39 | 13.92 | 14.13 | 894,081 | +0.06(+0.40%) |
Oct 07, 2008 | 14.82 | 15.54 | 14.08 | 14.08 | 546,520 | -0.69(-4.69%) |
Oct 06, 2008 | 15.14 | 15.41 | 14.29 | 14.77 | 806,852 | -0.64(-4.15%) |
Oct 03, 2008 | 16.31 | 17.27 | 15.38 | 15.41 | 495,276 | -0.73(-4.54%) |
Oct 02, 2008 | 16.40 | 16.49 | 15.86 | 16.14 | 520,278 | -0.43(-2.57%) |
Oct 01, 2008 | 16.61 | 16.83 | 16.14 | 16.57 | 598,685 | -0.43(-2.53%) |
Sep 30, 2008 | 16.69 | 17.23 | 16.36 | 17.00 | 357,684 | +0.25(+1.50%) |
Sep 29, 2008 | 17.66 | 17.71 | 16.30 | 16.75 | 548,441 | -0.85(-4.83%) |
Sep 26, 2008 | 17.75 | 18.22 | 17.19 | 17.60 | 322,277 | -0.15(-0.82%) |
Sep 25, 2008 | 17.34 | 18.03 | 17.34 | 17.74 | 525,141 | +0.36(+2.10%) |
Sep 24, 2008 | 17.43 | 18.39 | 16.74 | 17.38 | 503,893 | -0.31(-1.74%) |
Sep 23, 2008 | 17.86 | 18.27 | 17.38 | 17.69 | 670,008 | -0.20(-1.11%) |
Sep 22, 2008 | 19.03 | 19.03 | 17.59 | 17.89 | 904,419 | -1.15(-6.02%) |
Sep 19, 2008 | 19.34 | 20.05 | 18.38 | 19.03 | 2,440,021 | +0.30(+1.60%) |
Sep 18, 2008 | 17.58 | 19.08 | 17.57 | 18.73 | 2,317,810 | +1.66(+9.70%) |
Sep 17, 2008 | 17.37 | 17.95 | 16.99 | 17.08 | 1,139,724 | -0.47(-2.66%) |
Sep 16, 2008 | 17.52 | 17.83 | 16.24 | 17.54 | 1,252,464 | +0.70(+4.16%) |
Sep 15, 2008 | 16.46 | 17.51 | 16.45 | 16.84 | 653,302 | -0.13(-0.74%) |
Sep 12, 2008 | 17.03 | 17.39 | 16.67 | 16.97 | 373,987 | -0.26(-1.51%) |
Sep 11, 2008 | 17.04 | 17.39 | 16.54 | 17.23 | 834,331 | +0.45(+2.68%) |
Sep 10, 2008 | 16.87 | 17.18 | 16.49 | 16.78 | 300,863 | +0.12(+0.71%) |
Sep 09, 2008 | 17.05 | 17.08 | 16.56 | 16.66 | 736,838 | -0.13(-0.77%) |
Sep 08, 2008 | 17.21 | 17.26 | 16.33 | 16.79 | 788,159 | +0.56(+3.45%) |
Sep 05, 2008 | 16.30 | 16.60 | 16.18 | 16.23 | 744,732 | -0.19(-1.16%) |
Sep 04, 2008 | 16.05 | 16.60 | 16.05 | 16.42 | 715,881 | -0.39(-2.31%) |
Sep 03, 2008 | 16.69 | 16.98 | 16.69 | 16.81 | 696,751 | +0.11(+0.63%) |