Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.40 | 11.40 | 10.94 | 11.33 | 244,242 | -0.13(-1.17%) |
Nov 26, 2008 | 10.96 | 11.58 | 10.96 | 11.47 | 769,197 | +0.27(+2.45%) |
Nov 25, 2008 | 11.30 | 11.30 | 10.46 | 11.19 | 557,028 | +0.15(+1.39%) |
Nov 24, 2008 | 10.18 | 11.28 | 10.04 | 11.04 | 1,508,435 | +1.33(+13.72%) |
Nov 21, 2008 | 9.236 | 9.804 | 8.472 | 9.708 | 1,577,967 | +0.71(+7.86%) |
Nov 20, 2008 | 9.587 | 9.753 | 8.956 | 9.001 | 1,399,058 | -0.67(-6.92%) |
Nov 19, 2008 | 10.27 | 10.31 | 9.600 | 9.670 | 1,657,811 | -0.73(-7.05%) |
Nov 18, 2008 | 10.55 | 10.94 | 9.989 | 10.40 | 2,427,520 | -0.18(-1.75%) |
Nov 17, 2008 | 10.88 | 11.09 | 10.59 | 10.59 | 833,078 | -0.40(-3.65%) |
Nov 14, 2008 | 11.09 | 11.72 | 10.75 | 10.99 | 3,380,649 | -0.31(-2.76%) |
Nov 13, 2008 | 10.03 | 11.42 | 9.799 | 11.30 | 1,613,758 | +1.38(+13.95%) |
Nov 12, 2008 | 10.51 | 10.70 | 9.906 | 9.919 | 884,286 | -0.78(-7.27%) |
Nov 11, 2008 | 10.56 | 10.83 | 10.56 | 10.70 | 527,127 | -0.06(-0.53%) |
Nov 10, 2008 | 11.16 | 11.16 | 10.48 | 10.75 | 595,975 | -0.18(-1.69%) |
Nov 07, 2008 | 10.85 | 11.02 | 10.58 | 10.94 | 446,018 | +0.20(+1.84%) |
Nov 06, 2008 | 10.93 | 11.35 | 10.68 | 10.74 | 625,167 | -0.33(-2.94%) |
Nov 05, 2008 | 12.12 | 12.23 | 11.01 | 11.07 | 696,696 | -1.12(-9.21%) |
Nov 04, 2008 | 12.55 | 12.55 | 11.89 | 12.19 | 1,175,259 | -0.71(-5.53%) |
Nov 03, 2008 | 12.92 | 13.15 | 12.51 | 12.90 | 354,351 | +0.04(+0.35%) |
Oct 31, 2008 | 12.47 | 13.32 | 12.12 | 12.86 | 1,209,736 | +0.30(+2.39%) |
Oct 30, 2008 | 12.59 | 13.11 | 11.96 | 12.56 | 719,918 | +0.41(+3.41%) |
Oct 29, 2008 | 12.19 | 12.78 | 11.69 | 12.14 | 918,220 | +0.10(+0.85%) |
Oct 28, 2008 | 11.28 | 12.09 | 10.67 | 12.04 | 1,100,379 | +1.12(+10.27%) |
Oct 27, 2008 | 10.90 | 11.43 | 10.72 | 10.92 | 949,505 | -0.11(-0.98%) |
Oct 24, 2008 | 11.47 | 11.91 | 10.69 | 11.03 | 1,715,996 | -1.24(-10.13%) |
Oct 23, 2008 | 13.44 | 13.79 | 11.81 | 12.27 | 991,062 | -1.04(-7.81%) |
Oct 22, 2008 | 14.02 | 14.10 | 13.09 | 13.31 | 814,232 | -1.20(-8.26%) |
Oct 21, 2008 | 13.78 | 14.75 | 13.78 | 14.51 | 1,004,647 | +0.48(+3.41%) |
Oct 20, 2008 | 13.62 | 14.05 | 13.12 | 14.03 | 416,616 | +0.55(+4.12%) |
Oct 17, 2008 | 13.68 | 14.34 | 13.41 | 13.48 | 650,821 | -0.64(-4.56%) |
Oct 16, 2008 | 13.81 | 14.30 | 12.76 | 14.12 | 788,196 | +0.45(+3.31%) |
Oct 15, 2008 | 14.22 | 14.66 | 13.51 | 13.67 | 661,566 | -0.76(-5.30%) |
Oct 14, 2008 | 14.53 | 14.70 | 13.22 | 14.43 | 1,118,580 | +0.83(+6.09%) |
Oct 13, 2008 | 13.56 | 13.70 | 12.73 | 13.60 | 815,288 | +0.84(+6.59%) |
Oct 10, 2008 | 11.35 | 13.00 | 10.52 | 12.76 | 1,829,401 | +0.97(+8.22%) |
Oct 09, 2008 | 12.42 | 12.46 | 11.51 | 11.79 | 1,386,720 | -0.57(-4.59%) |
Oct 08, 2008 | 12.68 | 14.02 | 12.30 | 12.36 | 531,213 | -0.65(-5.00%) |
Oct 07, 2008 | 14.59 | 14.79 | 13.01 | 13.01 | 834,039 | -1.59(-10.91%) |
Oct 06, 2008 | 15.88 | 16.55 | 13.78 | 14.60 | 951,996 | -1.56(-9.66%) |
Oct 03, 2008 | 16.20 | 16.57 | 15.29 | 16.17 | 659,911 | +0.36(+2.26%) |
Oct 02, 2008 | 15.90 | 16.25 | 15.76 | 15.81 | 325,078 | -0.18(-1.16%) |
Oct 01, 2008 | 15.40 | 16.01 | 15.38 | 15.99 | 294,206 | +0.20(+1.29%) |
Sep 30, 2008 | 14.72 | 16.25 | 14.66 | 15.79 | 442,735 | +0.97(+6.54%) |
Sep 29, 2008 | 15.32 | 15.84 | 13.99 | 14.82 | 409,136 | -0.94(-5.95%) |
Sep 26, 2008 | 15.52 | 16.12 | 15.01 | 15.76 | 321,363 | +0.24(+1.52%) |
Sep 25, 2008 | 15.25 | 15.64 | 14.91 | 15.52 | 547,264 | -0.21(-1.34%) |
Sep 24, 2008 | 15.50 | 16.03 | 15.09 | 15.73 | 399,099 | +0.27(+1.77%) |
Sep 23, 2008 | 16.29 | 16.38 | 15.45 | 15.46 | 496,861 | -0.83(-5.09%) |
Sep 22, 2008 | 16.64 | 16.85 | 15.94 | 16.29 | 801,567 | -1.38(-7.83%) |
Sep 19, 2008 | 20.33 | 25.53 | 16.68 | 17.67 | 3,502,747 | +0.24(+1.39%) |
Sep 18, 2008 | 15.30 | 17.47 | 13.07 | 17.43 | 2,542,620 | +2.54(+17.04%) |
Sep 17, 2008 | 15.18 | 15.52 | 14.32 | 14.89 | 1,485,659 | -0.67(-4.30%) |
Sep 16, 2008 | 13.73 | 15.56 | 13.42 | 15.56 | 2,019,757 | +1.89(+13.85%) |
Sep 15, 2008 | 13.84 | 14.29 | 13.56 | 13.67 | 631,925 | -0.38(-2.72%) |
Sep 12, 2008 | 13.37 | 14.12 | 13.37 | 14.05 | 695,295 | +0.51(+3.77%) |
Sep 11, 2008 | 12.77 | 13.62 | 12.69 | 13.54 | 674,585 | +0.41(+3.16%) |
Sep 10, 2008 | 13.62 | 13.88 | 12.68 | 13.12 | 1,138,683 | -0.29(-2.14%) |
Sep 09, 2008 | 13.84 | 14.09 | 13.38 | 13.41 | 998,848 | -0.61(-4.32%) |
Sep 08, 2008 | 14.17 | 14.31 | 13.81 | 14.02 | 1,134,616 | +0.48(+3.53%) |
Sep 05, 2008 | 13.20 | 13.63 | 13.02 | 13.54 | 655,201 | +0.18(+1.38%) |
Sep 04, 2008 | 13.79 | 13.92 | 13.35 | 13.35 | 864,762 | -0.61(-4.38%) |
Sep 03, 2008 | 13.46 | 14.06 | 13.46 | 13.97 | 1,014,305 | +0.13(+0.97%) |