Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.96 | 15.29 | 13.71 | 15.00 | 818,859 | +0.85(+6.01%) |
Nov 26, 2008 | 13.06 | 14.30 | 13.02 | 14.15 | 1,124,454 | +0.89(+6.71%) |
Nov 25, 2008 | 13.89 | 13.89 | 12.67 | 13.26 | 2,197,559 | -0.37(-2.71%) |
Nov 24, 2008 | 13.72 | 13.72 | 12.56 | 13.63 | 2,012,312 | +0.78(+6.07%) |
Nov 21, 2008 | 12.13 | 12.87 | 11.30 | 12.85 | 3,425,987 | +0.94(+7.89%) |
Nov 20, 2008 | 12.05 | 12.86 | 11.65 | 11.91 | 3,483,076 | -0.44(-3.56%) |
Nov 19, 2008 | 12.76 | 13.25 | 12.28 | 12.35 | 2,580,773 | -0.14(-1.12%) |
Nov 18, 2008 | 13.49 | 13.63 | 12.02 | 12.49 | 2,595,133 | -0.92(-6.86%) |
Nov 17, 2008 | 14.39 | 14.39 | 13.36 | 13.41 | 2,755,146 | -0.51(-3.66%) |
Nov 14, 2008 | 13.45 | 14.54 | 13.17 | 13.92 | 2,481,790 | +0.38(+2.81%) |
Nov 13, 2008 | 12.32 | 13.54 | 11.81 | 13.54 | 3,103,986 | +1.52(+12.65%) |
Nov 12, 2008 | 13.28 | 13.53 | 11.65 | 12.02 | 5,171,237 | -1.59(-11.68%) |
Nov 11, 2008 | 13.88 | 13.92 | 12.61 | 13.61 | 1,736,592 | -0.46(-3.27%) |
Nov 10, 2008 | 14.67 | 15.00 | 13.88 | 14.07 | 1,791,329 | -0.02(-0.14%) |
Nov 07, 2008 | 12.52 | 14.70 | 12.52 | 14.09 | 5,204,069 | +2.00(+16.54%) |
Nov 06, 2008 | 13.72 | 13.72 | 12.09 | 12.09 | 1,637,730 | -1.64(-11.94%) |
Nov 05, 2008 | 13.93 | 14.24 | 13.54 | 13.73 | 2,341,957 | -0.32(-2.28%) |
Nov 04, 2008 | 13.84 | 14.63 | 13.33 | 14.05 | 3,156,409 | +0.54(+4.00%) |
Nov 03, 2008 | 13.51 | 13.87 | 13.10 | 13.51 | 2,069,826 | -0.13(-0.95%) |
Oct 31, 2008 | 13.00 | 14.36 | 13.00 | 13.64 | 3,130,666 | +0.51(+3.88%) |
Oct 30, 2008 | 12.70 | 13.13 | 12.32 | 13.13 | 1,689,906 | +0.78(+6.32%) |
Oct 29, 2008 | 11.00 | 12.73 | 10.65 | 12.35 | 3,415,451 | +1.09(+9.68%) |
Oct 28, 2008 | 10.42 | 11.26 | 10.19 | 11.26 | 1,230,704 | +0.85(+8.17%) |
Oct 27, 2008 | 10.54 | 10.76 | 10.33 | 10.41 | 2,326,840 | +0.14(+1.36%) |
Oct 24, 2008 | 11.21 | 11.48 | 10.02 | 10.27 | 2,394,550 | -1.76(-14.63%) |
Oct 23, 2008 | 12.61 | 12.84 | 11.36 | 12.03 | 1,599,686 | -0.58(-4.60%) |
Oct 22, 2008 | 13.26 | 13.33 | 12.29 | 12.61 | 1,480,667 | -0.69(-5.19%) |
Oct 21, 2008 | 13.42 | 13.79 | 12.88 | 13.30 | 1,358,199 | -0.31(-2.28%) |
Oct 20, 2008 | 12.91 | 13.61 | 12.61 | 13.61 | 1,088,067 | +0.74(+5.75%) |
Oct 17, 2008 | 12.02 | 13.21 | 11.00 | 12.87 | 1,488,905 | +0.36(+2.88%) |
Oct 16, 2008 | 12.10 | 13.82 | 10.23 | 12.51 | 2,209,565 | +0.22(+1.79%) |
Oct 15, 2008 | 13.14 | 14.23 | 12.25 | 12.29 | 1,515,664 | -1.41(-10.29%) |
Oct 14, 2008 | 12.78 | 13.83 | 12.78 | 13.70 | 3,288,664 | +0.65(+4.98%) |
Oct 13, 2008 | 11.55 | 13.10 | 11.01 | 13.05 | 1,754,370 | +1.93(+17.36%) |
Oct 10, 2008 | 11.09 | 12.43 | 10.61 | 11.12 | 2,964,955 | -0.41(-3.56%) |
Oct 09, 2008 | 11.10 | 12.48 | 10.79 | 11.53 | 3,242,786 | -0.16(-1.37%) |
Oct 08, 2008 | 11.60 | 12.08 | 11.11 | 11.69 | 3,489,264 | -0.36(-2.99%) |
Oct 07, 2008 | 13.00 | 13.39 | 11.81 | 12.05 | 2,580,579 | -0.67(-5.27%) |
Oct 06, 2008 | 12.61 | 12.88 | 11.64 | 12.72 | 2,298,705 | -0.36(-2.75%) |
Oct 03, 2008 | 14.16 | 14.16 | 12.84 | 13.08 | 2,696,763 | -0.92(-6.57%) |
Oct 02, 2008 | 14.25 | 14.52 | 13.82 | 14.00 | 1,872,727 | -0.53(-3.65%) |
Oct 01, 2008 | 14.14 | 14.69 | 13.69 | 14.53 | 1,656,176 | +0.28(+1.96%) |
Sep 30, 2008 | 14.70 | 14.92 | 13.96 | 14.25 | 3,301,301 | -0.34(-2.33%) |
Sep 29, 2008 | 15.74 | 15.86 | 13.59 | 14.59 | 2,661,085 | -1.61(-9.94%) |
Sep 26, 2008 | 15.70 | 16.37 | 15.67 | 16.20 | 1,575,047 | -0.05(-0.31%) |
Sep 25, 2008 | 16.57 | 16.75 | 15.52 | 16.25 | 2,086,320 | -0.35(-2.11%) |
Sep 24, 2008 | 17.07 | 17.24 | 16.26 | 16.60 | 838,597 | -0.14(-0.84%) |
Sep 23, 2008 | 17.33 | 17.33 | 16.26 | 16.74 | 2,173,008 | -0.02(-0.12%) |
Sep 22, 2008 | 16.50 | 17.10 | 15.86 | 16.76 | 2,528,718 | -0.53(-3.07%) |
Sep 19, 2008 | 16.27 | 22.75 | 15.82 | 17.29 | 2,809,237 | +3.48(+25.20%) |