Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.33 | 12.76 | 11.79 | 12.76 | 547,367 | +0.27(+2.18%) |
Nov 26, 2008 | 11.39 | 12.52 | 11.23 | 12.49 | 1,605,442 | +0.77(+6.55%) |
Nov 25, 2008 | 11.86 | 11.91 | 11.14 | 11.72 | 1,769,175 | +0.10(+0.85%) |
Nov 24, 2008 | 11.06 | 11.75 | 10.45 | 11.62 | 2,129,741 | +0.78(+7.15%) |
Nov 21, 2008 | 10.47 | 10.94 | 9.600 | 10.85 | 1,543,004 | +0.73(+7.27%) |
Nov 20, 2008 | 11.02 | 11.39 | 10.08 | 10.11 | 1,783,419 | -1.14(-10.12%) |
Nov 19, 2008 | 12.68 | 13.05 | 11.24 | 11.25 | 1,070,563 | -1.49(-11.67%) |
Nov 18, 2008 | 12.79 | 12.98 | 12.02 | 12.74 | 1,136,377 | +0.11(+0.85%) |
Nov 17, 2008 | 12.80 | 13.26 | 12.41 | 12.63 | 1,047,656 | -0.31(-2.36%) |
Nov 14, 2008 | 13.33 | 14.18 | 12.79 | 12.93 | 1,147,045 | -0.73(-5.37%) |
Nov 13, 2008 | 12.33 | 13.68 | 11.54 | 13.67 | 1,220,476 | +1.37(+11.14%) |
Nov 12, 2008 | 13.00 | 13.26 | 12.25 | 12.30 | 956,158 | -0.97(-7.28%) |
Nov 11, 2008 | 13.12 | 13.63 | 12.65 | 13.26 | 911,291 | -0.05(-0.37%) |
Nov 10, 2008 | 14.03 | 14.33 | 13.17 | 13.31 | 769,848 | -0.64(-4.56%) |
Nov 07, 2008 | 13.17 | 13.96 | 13.03 | 13.95 | 871,563 | +0.94(+7.23%) |
Nov 06, 2008 | 13.87 | 14.21 | 12.95 | 13.01 | 1,080,720 | -0.97(-6.91%) |
Nov 05, 2008 | 15.07 | 15.30 | 13.88 | 13.97 | 784,265 | -1.21(-7.94%) |
Nov 04, 2008 | 14.62 | 15.24 | 14.43 | 15.18 | 949,513 | +0.93(+6.55%) |
Nov 03, 2008 | 14.45 | 14.76 | 13.96 | 14.25 | 963,803 | -0.35(-2.38%) |
Oct 31, 2008 | 14.08 | 14.86 | 13.71 | 14.59 | 830,299 | +0.28(+1.96%) |
Oct 30, 2008 | 14.27 | 14.41 | 13.69 | 14.31 | 1,031,461 | +0.68(+4.96%) |
Oct 29, 2008 | 13.67 | 14.21 | 13.08 | 13.64 | 1,087,703 | +0.06(+0.43%) |
Oct 28, 2008 | 11.94 | 13.67 | 11.50 | 13.58 | 1,579,511 | +2.06(+17.92%) |
Oct 27, 2008 | 11.78 | 12.27 | 11.48 | 11.51 | 930,903 | -0.51(-4.25%) |
Oct 24, 2008 | 11.14 | 12.37 | 10.90 | 12.03 | 1,423,161 | -0.07(-0.55%) |
Oct 23, 2008 | 13.00 | 13.64 | 11.50 | 12.09 | 1,355,505 | -0.92(-7.10%) |
Oct 22, 2008 | 14.57 | 14.57 | 12.71 | 13.02 | 1,278,670 | -1.44(-9.99%) |
Oct 21, 2008 | 15.18 | 15.49 | 14.32 | 14.46 | 1,404,975 | -0.80(-5.25%) |
Oct 20, 2008 | 14.40 | 15.32 | 14.03 | 15.26 | 961,833 | +1.11(+7.81%) |
Oct 17, 2008 | 13.97 | 14.87 | 13.38 | 14.16 | 703,964 | -0.12(-0.87%) |
Oct 16, 2008 | 14.28 | 14.34 | 12.72 | 14.28 | 1,743,240 | +0.79(+5.88%) |
Oct 15, 2008 | 14.11 | 14.21 | 13.45 | 13.49 | 1,838,873 | -0.86(-5.98%) |
Oct 14, 2008 | 14.88 | 15.80 | 13.83 | 14.35 | 2,015,565 | -0.30(-2.03%) |
Oct 13, 2008 | 13.64 | 14.84 | 12.72 | 14.64 | 1,653,622 | +1.92(+15.12%) |
Oct 10, 2008 | 11.84 | 13.01 | 11.06 | 12.72 | 2,251,663 | -0.05(-0.39%) |
Oct 09, 2008 | 15.09 | 15.09 | 12.30 | 12.77 | 2,117,906 | -1.94(-13.19%) |
Oct 08, 2008 | 14.86 | 15.31 | 13.81 | 14.71 | 1,163,178 | -0.48(-3.15%) |
Oct 07, 2008 | 16.04 | 16.31 | 14.86 | 15.19 | 1,055,475 | -1.07(-6.60%) |
Oct 06, 2008 | 16.95 | 17.10 | 14.86 | 16.26 | 1,112,867 | -1.24(-7.08%) |
Oct 03, 2008 | 18.40 | 18.78 | 17.14 | 17.50 | 707,608 | -0.54(-2.98%) |
Oct 02, 2008 | 19.48 | 19.48 | 16.39 | 18.04 | 548,656 | -1.58(-8.08%) |
Oct 01, 2008 | 18.14 | 19.62 | 17.90 | 19.62 | 671,350 | +1.30(+7.07%) |
Sep 30, 2008 | 15.86 | 18.73 | 15.47 | 18.32 | 1,143,730 | +2.68(+17.15%) |
Sep 29, 2008 | 18.02 | 19.81 | 13.85 | 15.64 | 1,329,616 | -2.41(-13.35%) |
Sep 26, 2008 | 17.73 | 18.37 | 17.33 | 18.05 | 673,783 | -0.35(-1.93%) |
Sep 25, 2008 | 19.09 | 19.48 | 18.31 | 18.41 | 660,920 | -0.57(-3.00%) |
Sep 24, 2008 | 16.49 | 19.27 | 16.44 | 18.98 | 1,144,085 | +0.80(+4.41%) |
Sep 23, 2008 | 16.66 | 18.18 | 16.52 | 18.18 | 1,029,954 | +1.44(+8.63%) |
Sep 22, 2008 | 17.62 | 18.10 | 16.52 | 16.73 | 1,544,227 | -0.92(-5.19%) |
Sep 19, 2008 | 16.98 | 17.68 | 16.53 | 17.65 | 4,492,488 | +1.50(+9.30%) |
Sep 18, 2008 | 17.13 | 17.44 | 13.32 | 16.15 | 4,767,141 | -0.64(-3.84%) |
Sep 17, 2008 | 18.42 | 18.83 | 16.77 | 16.79 | 2,295,959 | -1.94(-10.36%) |
Sep 16, 2008 | 18.37 | 18.94 | 18.31 | 18.73 | 2,452,430 | -0.01(-0.04%) |
Sep 15, 2008 | 17.99 | 19.48 | 17.85 | 18.74 | 1,746,832 | -0.28(-1.48%) |
Sep 12, 2008 | 18.65 | 19.30 | 18.56 | 19.02 | 792,669 | +0.20(+1.05%) |
Sep 11, 2008 | 18.40 | 18.93 | 18.27 | 18.82 | 971,857 | +0.10(+0.53%) |
Sep 10, 2008 | 18.80 | 19.05 | 18.39 | 18.72 | 1,115,469 | +0.04(+0.22%) |
Sep 09, 2008 | 20.01 | 20.31 | 18.65 | 18.68 | 1,784,304 | -1.31(-6.56%) |
Sep 08, 2008 | 19.64 | 20.63 | 19.47 | 19.99 | 2,015,133 | +0.88(+4.62%) |
Sep 05, 2008 | 18.73 | 19.16 | 18.62 | 19.11 | 1,234,137 | +0.16(+0.83%) |
Sep 04, 2008 | 19.52 | 19.54 | 18.94 | 18.95 | 1,822,057 | -0.64(-3.24%) |
Sep 03, 2008 | 19.70 | 19.88 | 19.43 | 19.59 | 1,113,872 | -0.20(-1.00%) |