Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.67 | 14.81 | 13.67 | 14.49 | 5,905 | +0.78(+5.69%) |
Nov 26, 2008 | 13.06 | 13.75 | 13.02 | 13.71 | 23,217 | +0.39(+2.96%) |
Nov 25, 2008 | 12.71 | 13.66 | 12.51 | 13.31 | 45,111 | +0.64(+5.09%) |
Nov 24, 2008 | 11.78 | 12.71 | 11.52 | 12.67 | 24,006 | +0.84(+7.14%) |
Nov 21, 2008 | 11.50 | 11.82 | 11.24 | 11.82 | 38,485 | +0.55(+4.89%) |
Nov 20, 2008 | 11.15 | 11.52 | 11.09 | 11.27 | 34,951 | -0.07(-0.63%) |
Nov 19, 2008 | 11.99 | 12.38 | 11.35 | 11.35 | 8,630 | -0.80(-6.60%) |
Nov 18, 2008 | 12.18 | 12.40 | 11.52 | 12.15 | 24,441 | +0.12(+1.01%) |
Nov 17, 2008 | 12.24 | 12.24 | 11.85 | 12.03 | 16,235 | -0.34(-2.72%) |
Nov 14, 2008 | 13.31 | 14.14 | 11.76 | 12.36 | 27,766 | -1.25(-9.15%) |
Nov 13, 2008 | 12.89 | 13.84 | 12.25 | 13.61 | 15,311 | +0.67(+5.20%) |
Nov 12, 2008 | 13.19 | 14.21 | 12.92 | 12.93 | 8,925 | -0.54(-4.04%) |
Nov 11, 2008 | 13.29 | 14.34 | 13.06 | 13.48 | 7,509 | -0.01(-0.11%) |
Nov 10, 2008 | 14.06 | 14.52 | 13.49 | 13.49 | 7,696 | -0.31(-2.23%) |
Nov 07, 2008 | 12.98 | 14.32 | 12.98 | 13.80 | 9,525 | +0.95(+7.41%) |
Nov 06, 2008 | 13.49 | 13.51 | 12.85 | 12.85 | 6,545 | -0.79(-5.77%) |
Nov 05, 2008 | 14.07 | 14.22 | 13.62 | 13.64 | 9,649 | -0.69(-4.84%) |
Nov 04, 2008 | 15.52 | 15.85 | 14.04 | 14.33 | 19,621 | -0.81(-5.34%) |
Nov 03, 2008 | 15.28 | 15.70 | 14.77 | 15.14 | 19,159 | -0.03(-0.19%) |
Oct 31, 2008 | 13.12 | 15.22 | 13.12 | 15.17 | 33,860 | +1.93(+14.60%) |
Oct 30, 2008 | 13.44 | 13.60 | 12.66 | 13.24 | 14,340 | -0.16(-1.23%) |
Oct 29, 2008 | 13.73 | 13.85 | 12.37 | 13.40 | 16,177 | +0.41(+3.14%) |
Oct 28, 2008 | 12.11 | 13.35 | 11.55 | 12.99 | 20,613 | +1.30(+11.08%) |
Oct 27, 2008 | 12.35 | 12.35 | 11.61 | 11.70 | 15,146 | -0.97(-7.63%) |
Oct 24, 2008 | 11.86 | 12.81 | 11.86 | 12.66 | 7,559 | +0.29(+2.37%) |
Oct 23, 2008 | 13.38 | 13.38 | 12.01 | 12.37 | 35,092 | -0.88(-6.64%) |
Oct 22, 2008 | 14.75 | 14.75 | 13.22 | 13.25 | 14,607 | -1.64(-11.01%) |
Oct 21, 2008 | 15.55 | 15.55 | 14.67 | 14.89 | 5,472 | -1.24(-7.68%) |
Oct 20, 2008 | 16.36 | 16.36 | 15.57 | 16.13 | 12,143 | +0.01(+0.04%) |
Oct 17, 2008 | 15.52 | 17.18 | 14.36 | 16.12 | 50,159 | +0.01(+0.04%) |
Oct 16, 2008 | 13.44 | 16.11 | 13.24 | 16.11 | 19,932 | +2.88(+21.81%) |
Oct 15, 2008 | 13.89 | 14.14 | 12.61 | 13.23 | 14,100 | -0.62(-4.45%) |
Oct 14, 2008 | 16.59 | 16.59 | 13.36 | 13.84 | 8,855 | -2.16(-13.51%) |
Oct 13, 2008 | 15.14 | 16.11 | 13.27 | 16.01 | 43,721 | +1.41(+9.66%) |
Oct 10, 2008 | 12.89 | 14.89 | 12.31 | 14.60 | 57,711 | +1.27(+9.51%) |
Oct 09, 2008 | 15.37 | 15.55 | 13.33 | 13.33 | 34,199 | -3.01(-18.44%) |
Oct 08, 2008 | 15.58 | 17.52 | 15.28 | 16.34 | 25,831 | +0.05(+0.31%) |
Oct 07, 2008 | 15.67 | 17.82 | 15.57 | 16.29 | 19,520 | -0.89(-5.17%) |
Oct 06, 2008 | 16.36 | 17.89 | 15.83 | 17.18 | 24,949 | +0.34(+2.04%) |
Oct 03, 2008 | 15.58 | 17.18 | 15.58 | 16.84 | 9,019 | +0.67(+4.16%) |
Oct 02, 2008 | 15.65 | 16.41 | 15.65 | 16.16 | 12,794 | +0.42(+2.64%) |
Oct 01, 2008 | 15.73 | 16.46 | 15.58 | 15.75 | 11,248 | +0.01(+0.09%) |
Sep 30, 2008 | 16.84 | 16.84 | 15.58 | 15.73 | 21,795 | -0.77(-4.64%) |
Sep 29, 2008 | 17.19 | 18.54 | 16.50 | 16.50 | 23,341 | -0.95(-5.46%) |
Sep 26, 2008 | 16.37 | 18.25 | 16.19 | 17.45 | 15,300 | +1.09(+6.65%) |
Sep 25, 2008 | 16.18 | 16.68 | 15.93 | 16.36 | 14,566 | +0.52(+3.25%) |
Sep 24, 2008 | 17.79 | 17.82 | 15.55 | 15.85 | 60,944 | -2.19(-12.14%) |
Sep 23, 2008 | 19.47 | 19.47 | 17.82 | 18.04 | 27,817 | -1.37(-7.05%) |
Sep 22, 2008 | 19.68 | 20.05 | 18.99 | 19.41 | 41,052 | +0.81(+4.35%) |
Sep 19, 2008 | 20.19 | 20.19 | 17.07 | 18.60 | 163,470 | +0.51(+2.81%) |
Sep 18, 2008 | 17.19 | 18.09 | 16.51 | 18.09 | 82,245 | +1.19(+7.03%) |
Sep 17, 2008 | 17.64 | 17.86 | 16.51 | 16.90 | 10,462 | -0.89(-4.99%) |
Sep 16, 2008 | 16.81 | 17.79 | 15.63 | 17.79 | 27,893 | +1.12(+6.70%) |
Sep 15, 2008 | 16.62 | 17.17 | 16.62 | 16.67 | 6,607 | +0.08(+0.47%) |
Sep 12, 2008 | 15.83 | 17.14 | 15.82 | 16.59 | 28,721 | -0.33(-1.95%) |
Sep 11, 2008 | 16.62 | 17.17 | 15.97 | 16.92 | 28,650 | +0.26(+1.59%) |
Sep 10, 2008 | 17.14 | 17.14 | 16.38 | 16.66 | 17,907 | -0.29(-1.69%) |
Sep 09, 2008 | 17.07 | 17.16 | 16.84 | 16.94 | 35,755 | -0.05(-0.29%) |
Sep 08, 2008 | 15.85 | 17.00 | 15.63 | 16.99 | 25,244 | +1.41(+9.05%) |
Sep 05, 2008 | 16.04 | 16.04 | 15.58 | 15.58 | 5,706 | -0.39(-2.46%) |
Sep 04, 2008 | 16.89 | 17.21 | 15.98 | 15.98 | 5,213 | -0.98(-5.78%) |
Sep 03, 2008 | 15.96 | 17.18 | 15.96 | 16.96 | 7,043 | +1.04(+6.52%) |