Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.56 | 12.84 | 11.44 | 12.84 | 857,132 | +1.04(+8.82%) |
Nov 26, 2008 | 9.739 | 12.07 | 9.504 | 11.80 | 2,234,601 | +1.88(+18.96%) |
Nov 25, 2008 | 10.15 | 10.21 | 9.154 | 9.920 | 2,263,948 | -0.13(-1.34%) |
Nov 24, 2008 | 9.430 | 10.32 | 9.336 | 10.05 | 3,048,809 | +0.71(+7.54%) |
Nov 21, 2008 | 8.570 | 9.483 | 7.965 | 9.349 | 2,758,214 | +1.05(+12.62%) |
Nov 20, 2008 | 8.879 | 9.309 | 8.227 | 8.301 | 2,502,748 | -0.66(-7.42%) |
Nov 19, 2008 | 10.13 | 10.37 | 8.966 | 8.966 | 1,510,965 | -1.27(-12.40%) |
Nov 18, 2008 | 10.08 | 10.44 | 9.665 | 10.24 | 1,801,504 | +0.05(+0.46%) |
Nov 17, 2008 | 11.48 | 11.85 | 10.15 | 10.19 | 1,922,075 | -1.40(-12.11%) |
Nov 14, 2008 | 12.10 | 12.41 | 11.46 | 11.59 | 0 | -0.74(-5.99%) |
Nov 13, 2008 | 11.48 | 12.38 | 10.52 | 12.33 | 3,143,163 | +0.55(+4.68%) |
Nov 12, 2008 | 12.54 | 12.75 | 11.46 | 11.78 | 1,619,446 | -0.93(-7.34%) |
Nov 11, 2008 | 13.35 | 13.37 | 12.54 | 12.71 | 1,599,888 | -0.71(-5.30%) |
Nov 10, 2008 | 14.64 | 14.76 | 13.29 | 13.43 | 1,170,437 | -1.14(-7.80%) |
Nov 07, 2008 | 14.06 | 14.62 | 13.84 | 14.56 | 934,208 | +0.52(+3.73%) |
Nov 06, 2008 | 14.37 | 14.87 | 13.89 | 14.04 | 1,986,672 | -0.40(-2.79%) |
Nov 05, 2008 | 14.98 | 15.43 | 14.37 | 14.44 | 1,713,029 | -0.70(-4.61%) |
Nov 04, 2008 | 15.23 | 15.25 | 14.41 | 15.14 | 1,564,164 | +0.37(+2.50%) |
Nov 03, 2008 | 14.74 | 14.87 | 14.44 | 14.77 | 926,221 | -0.01(-0.05%) |
Oct 31, 2008 | 14.39 | 15.10 | 14.09 | 14.78 | 1,617,131 | +0.27(+1.85%) |
Oct 30, 2008 | 13.51 | 14.74 | 13.51 | 14.51 | 1,144,641 | +0.66(+4.75%) |
Oct 29, 2008 | 13.17 | 14.88 | 12.93 | 13.85 | 2,094,809 | +0.58(+4.41%) |
Oct 28, 2008 | 11.57 | 13.26 | 11.22 | 13.26 | 2,432,443 | +2.05(+18.26%) |
Oct 27, 2008 | 11.48 | 12.18 | 11.22 | 11.22 | 1,166,479 | -0.64(-5.38%) |
Oct 24, 2008 | 9.974 | 11.99 | 9.974 | 11.85 | 1,971,368 | -0.22(-1.84%) |
Oct 23, 2008 | 13.53 | 13.84 | 11.52 | 12.08 | 2,303,032 | -1.40(-10.37%) |
Oct 22, 2008 | 14.04 | 14.49 | 12.94 | 13.47 | 1,614,109 | -1.30(-8.78%) |
Oct 21, 2008 | 14.40 | 15.36 | 14.40 | 14.77 | 1,013,195 | -0.39(-2.57%) |
Oct 20, 2008 | 14.53 | 15.17 | 14.25 | 15.16 | 1,295,399 | +0.75(+5.22%) |
Oct 17, 2008 | 14.22 | 15.09 | 13.75 | 14.41 | 1,743,188 | -0.03(-0.19%) |
Oct 16, 2008 | 14.45 | 14.82 | 12.88 | 14.43 | 2,067,337 | +0.08(+0.56%) |
Oct 15, 2008 | 16.16 | 16.84 | 14.35 | 14.35 | 1,999,054 | -2.41(-14.38%) |
Oct 14, 2008 | 18.63 | 19.11 | 15.97 | 16.76 | 2,078,215 | -0.60(-3.44%) |
Oct 13, 2008 | 14.49 | 17.36 | 14.16 | 17.36 | 1,931,683 | +3.48(+25.06%) |
Oct 10, 2008 | 13.74 | 14.39 | 11.72 | 13.88 | 3,764,533 | -0.39(-2.73%) |
Oct 09, 2008 | 16.99 | 17.13 | 13.97 | 14.27 | 2,625,413 | -2.52(-15.00%) |
Oct 08, 2008 | 16.13 | 17.91 | 15.74 | 16.79 | 1,495,366 | +0.10(+0.60%) |
Oct 07, 2008 | 18.85 | 18.98 | 16.69 | 16.69 | 1,258,763 | -2.12(-11.25%) |
Oct 06, 2008 | 21.05 | 21.06 | 18.61 | 18.81 | 1,438,070 | -2.45(-11.53%) |
Oct 03, 2008 | 22.91 | 23.61 | 21.26 | 21.26 | 0 | -1.32(-5.83%) |
Oct 02, 2008 | 23.62 | 25.25 | 22.44 | 22.57 | 979,343 | -0.67(-2.89%) |
Oct 01, 2008 | 23.00 | 23.66 | 22.22 | 23.25 | 819,041 | -0.42(-1.76%) |
Sep 30, 2008 | 22.94 | 23.66 | 20.65 | 23.66 | 1,250,821 | +3.85(+19.42%) |
Sep 29, 2008 | 21.96 | 22.52 | 19.67 | 19.81 | 1,225,128 | -2.96(-13.01%) |
Sep 26, 2008 | 22.10 | 22.94 | 22.10 | 22.77 | 0 | +0.43(+1.92%) |
Sep 25, 2008 | 22.16 | 22.61 | 21.80 | 22.34 | 844,027 | +0.25(+1.12%) |
Sep 24, 2008 | 23.61 | 23.61 | 22.10 | 22.10 | 943,441 | -1.41(-6.00%) |
Sep 23, 2008 | 23.76 | 24.34 | 22.96 | 23.51 | 716,945 | -0.80(-3.29%) |
Sep 22, 2008 | 26.83 | 26.97 | 24.10 | 24.31 | 1,232,769 | -3.23(-11.73%) |
Sep 19, 2008 | 26.93 | 29.55 | 23.74 | 27.54 | 0 | +3.38(+13.98%) |
Sep 18, 2008 | 23.57 | 24.16 | 21.02 | 24.16 | 4,454,229 | +1.14(+4.93%) |
Sep 17, 2008 | 24.52 | 24.60 | 21.92 | 23.02 | 3,445,776 | -1.86(-7.48%) |
Sep 16, 2008 | 23.16 | 24.88 | 22.67 | 24.88 | 2,980,866 | +1.20(+5.08%) |
Sep 15, 2008 | 22.48 | 25.25 | 22.48 | 23.68 | 2,524,530 | -1.56(-6.17%) |
Sep 12, 2008 | 24.76 | 25.54 | 24.66 | 25.24 | 2,058,466 | +0.08(+0.32%) |
Sep 11, 2008 | 24.45 | 25.34 | 24.04 | 25.16 | 2,493,143 | +0.09(+0.35%) |
Sep 10, 2008 | 23.71 | 25.68 | 23.71 | 25.07 | 3,213,492 | +1.50(+6.38%) |
Sep 09, 2008 | 25.00 | 25.49 | 23.56 | 23.57 | 2,221,855 | -1.54(-6.13%) |
Sep 08, 2008 | 24.68 | 25.50 | 24.33 | 25.11 | 2,547,184 | +1.22(+5.12%) |
Sep 05, 2008 | 23.29 | 24.00 | 22.63 | 23.88 | 0 | +0.38(+1.60%) |
Sep 04, 2008 | 24.14 | 24.36 | 23.21 | 23.51 | 1,812,510 | -0.85(-3.50%) |
Sep 03, 2008 | 24.36 | 24.59 | 24.08 | 24.36 | 1,220,323 | -0.05(-0.19%) |