Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.56 | 15.25 | 14.25 | 15.25 | 221,842 | +0.78(+5.41%) |
Nov 26, 2008 | 13.60 | 14.51 | 13.33 | 14.47 | 660,823 | +0.53(+3.81%) |
Nov 25, 2008 | 13.39 | 13.95 | 13.06 | 13.94 | 532,565 | +0.69(+5.23%) |
Nov 24, 2008 | 12.32 | 13.48 | 11.96 | 13.24 | 690,341 | +1.38(+11.61%) |
Nov 21, 2008 | 11.15 | 11.94 | 10.35 | 11.87 | 949,689 | +0.95(+8.75%) |
Nov 20, 2008 | 11.30 | 12.13 | 10.85 | 10.91 | 554,368 | -0.68(-5.90%) |
Nov 19, 2008 | 13.34 | 13.51 | 11.59 | 11.60 | 307,624 | -1.91(-14.13%) |
Nov 18, 2008 | 13.06 | 13.58 | 12.90 | 13.51 | 468,118 | +0.23(+1.69%) |
Nov 17, 2008 | 12.99 | 13.76 | 12.79 | 13.28 | 436,034 | +0.29(+2.22%) |
Nov 14, 2008 | 13.83 | 14.14 | 12.98 | 12.99 | 0 | -0.77(-5.62%) |
Nov 13, 2008 | 12.58 | 13.81 | 11.78 | 13.77 | 1,444,912 | +1.32(+10.64%) |
Nov 12, 2008 | 13.54 | 13.67 | 12.41 | 12.44 | 644,499 | -1.18(-8.66%) |
Nov 11, 2008 | 13.58 | 14.14 | 13.48 | 13.62 | 404,406 | -0.19(-1.37%) |
Nov 10, 2008 | 13.69 | 14.00 | 13.63 | 13.81 | 360,182 | +0.56(+4.21%) |
Nov 07, 2008 | 12.82 | 13.47 | 12.69 | 13.25 | 420,229 | +0.24(+1.87%) |
Nov 06, 2008 | 14.18 | 14.28 | 12.97 | 13.01 | 524,473 | -1.31(-9.12%) |
Nov 05, 2008 | 14.68 | 15.19 | 14.23 | 14.32 | 718,954 | -0.95(-6.25%) |
Nov 04, 2008 | 15.20 | 15.36 | 14.85 | 15.27 | 524,787 | +0.51(+3.48%) |
Nov 03, 2008 | 14.41 | 14.98 | 14.41 | 14.76 | 738,187 | +0.36(+2.50%) |
Oct 31, 2008 | 12.40 | 14.41 | 12.39 | 14.40 | 810,307 | +1.52(+11.82%) |
Oct 30, 2008 | 12.07 | 12.90 | 12.07 | 12.88 | 820,594 | +1.20(+10.25%) |
Oct 29, 2008 | 10.26 | 11.94 | 9.949 | 11.68 | 965,727 | +1.60(+15.91%) |
Oct 28, 2008 | 9.913 | 10.10 | 8.986 | 10.07 | 607,128 | +0.74(+7.91%) |
Oct 27, 2008 | 10.43 | 10.56 | 9.301 | 9.337 | 694,223 | -1.05(-10.14%) |
Oct 24, 2008 | 10.00 | 10.80 | 10.00 | 10.39 | 564,071 | -0.47(-4.31%) |
Oct 23, 2008 | 11.59 | 11.66 | 10.43 | 10.86 | 684,022 | -0.56(-4.89%) |
Oct 22, 2008 | 11.90 | 12.47 | 11.11 | 11.42 | 497,736 | -0.83(-6.76%) |
Oct 21, 2008 | 12.29 | 12.69 | 11.93 | 12.24 | 437,371 | -0.07(-0.58%) |
Oct 20, 2008 | 11.59 | 12.34 | 11.39 | 12.32 | 639,077 | +1.04(+9.27%) |
Oct 17, 2008 | 11.25 | 11.97 | 10.46 | 11.27 | 0 | -0.34(-2.95%) |
Oct 16, 2008 | 10.94 | 11.67 | 10.12 | 11.61 | 825,040 | +0.93(+8.68%) |
Oct 15, 2008 | 12.33 | 12.55 | 10.69 | 10.69 | 594,059 | -1.70(-13.74%) |
Oct 14, 2008 | 13.00 | 13.31 | 11.88 | 12.39 | 711,545 | -0.25(-1.99%) |
Oct 13, 2008 | 11.67 | 12.64 | 10.99 | 12.64 | 767,616 | +1.64(+14.89%) |
Oct 10, 2008 | 9.004 | 11.55 | 8.724 | 11.00 | 1,146,481 | +1.33(+13.78%) |
Oct 09, 2008 | 10.96 | 11.11 | 9.643 | 9.670 | 936,325 | -1.06(-9.90%) |
Oct 08, 2008 | 10.91 | 11.45 | 10.49 | 10.73 | 809,194 | -0.49(-4.33%) |
Oct 07, 2008 | 12.23 | 12.37 | 11.19 | 11.22 | 855,589 | -0.87(-7.22%) |
Oct 06, 2008 | 12.78 | 12.88 | 11.57 | 12.09 | 1,014,940 | -1.11(-8.39%) |
Oct 03, 2008 | 13.75 | 13.87 | 13.02 | 13.20 | 0 | -0.47(-3.43%) |
Oct 02, 2008 | 14.55 | 14.55 | 13.51 | 13.67 | 672,173 | -0.86(-5.95%) |
Oct 01, 2008 | 14.99 | 15.23 | 14.41 | 14.53 | 679,626 | -0.41(-2.71%) |
Sep 30, 2008 | 14.15 | 15.02 | 13.99 | 14.94 | 1,037,604 | +0.97(+6.96%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.87 | 13.96 | 809,734 | -1.45(-9.40%) |
Sep 26, 2008 | 14.90 | 15.51 | 14.90 | 15.41 | 0 | -0.19(-1.21%) |
Sep 25, 2008 | 15.33 | 16.07 | 15.33 | 15.60 | 500,723 | +0.32(+2.12%) |
Sep 24, 2008 | 15.43 | 15.66 | 15.15 | 15.28 | 338,045 | -0.20(-1.28%) |
Sep 23, 2008 | 15.69 | 16.04 | 15.46 | 15.48 | 505,650 | -0.13(-0.86%) |
Sep 22, 2008 | 16.27 | 16.65 | 15.47 | 15.61 | 1,032,051 | -0.80(-4.88%) |
Sep 19, 2008 | 16.94 | 17.85 | 15.32 | 16.41 | 0 | -0.08(-0.49%) |
Sep 18, 2008 | 15.02 | 16.88 | 14.41 | 16.49 | 1,945,695 | +1.87(+12.81%) |
Sep 17, 2008 | 13.51 | 14.86 | 13.23 | 14.62 | 1,360,417 | +0.51(+3.64%) |
Sep 16, 2008 | 13.83 | 14.40 | 13.29 | 14.11 | 771,597 | -0.12(-0.82%) |
Sep 15, 2008 | 13.88 | 14.55 | 13.88 | 14.23 | 516,004 | -0.37(-2.53%) |
Sep 12, 2008 | 14.33 | 14.83 | 14.13 | 14.59 | 520,991 | -0.08(-0.55%) |
Sep 11, 2008 | 14.30 | 14.78 | 13.82 | 14.68 | 710,019 | +0.24(+1.68%) |
Sep 10, 2008 | 13.63 | 14.59 | 13.36 | 14.43 | 1,107,649 | +0.79(+5.81%) |
Sep 09, 2008 | 13.98 | 14.39 | 13.62 | 13.64 | 569,226 | -0.41(-2.95%) |
Sep 08, 2008 | 14.92 | 15.01 | 13.65 | 14.05 | 810,859 | -0.30(-2.07%) |
Sep 05, 2008 | 14.20 | 14.53 | 13.97 | 14.35 | 0 | +0.04(+0.25%) |
Sep 04, 2008 | 14.74 | 14.91 | 14.07 | 14.32 | 631,064 | -0.50(-3.40%) |
Sep 03, 2008 | 14.78 | 15.40 | 14.37 | 14.82 | 477,663 | +0.10(+0.67%) |