Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.20 | 15.30 | 14.94 | 15.13 | 437,733 | -0.19(-1.23%) |
Nov 26, 2008 | 14.11 | 15.61 | 14.11 | 15.32 | 938,392 | +0.89(+6.17%) |
Nov 25, 2008 | 14.43 | 14.52 | 13.83 | 14.43 | 889,105 | +0.20(+1.39%) |
Nov 24, 2008 | 13.68 | 14.69 | 13.38 | 14.23 | 780,228 | +0.98(+7.37%) |
Nov 21, 2008 | 12.82 | 13.28 | 12.14 | 13.26 | 1,183,858 | +1.38(+11.63%) |
Nov 20, 2008 | 13.01 | 13.01 | 11.64 | 11.88 | 422,072 | -1.09(-8.42%) |
Nov 19, 2008 | 13.73 | 13.90 | 12.84 | 12.97 | 454,188 | -0.91(-6.55%) |
Nov 18, 2008 | 14.33 | 14.47 | 13.52 | 13.88 | 596,002 | -0.40(-2.80%) |
Nov 17, 2008 | 13.39 | 14.66 | 13.29 | 14.28 | 844,914 | +0.71(+5.21%) |
Nov 14, 2008 | 14.16 | 14.46 | 13.49 | 13.57 | 0 | -1.65(-10.82%) |
Nov 13, 2008 | 13.13 | 15.29 | 12.69 | 15.22 | 1,066,442 | +2.78(+22.35%) |
Nov 12, 2008 | 13.73 | 13.73 | 12.28 | 12.44 | 859,265 | -1.69(-11.98%) |
Nov 11, 2008 | 13.91 | 14.45 | 13.15 | 14.13 | 738,751 | +0.03(+0.20%) |
Nov 10, 2008 | 15.26 | 15.53 | 13.90 | 14.10 | 745,706 | -0.83(-5.56%) |
Nov 07, 2008 | 14.85 | 15.25 | 14.36 | 14.93 | 0 | +0.67(+4.70%) |
Nov 06, 2008 | 14.45 | 15.11 | 14.07 | 14.26 | 1,269,414 | -0.14(-0.96%) |
Nov 05, 2008 | 14.94 | 15.45 | 14.34 | 14.40 | 1,449,965 | -1.15(-7.40%) |
Nov 04, 2008 | 14.79 | 15.55 | 14.67 | 15.55 | 849,422 | +0.96(+6.60%) |
Nov 03, 2008 | 13.90 | 14.67 | 13.90 | 14.59 | 613,379 | +0.86(+6.25%) |
Oct 31, 2008 | 13.95 | 14.82 | 13.69 | 13.73 | 909,808 | -1.21(-8.08%) |
Oct 30, 2008 | 13.66 | 15.06 | 13.42 | 14.94 | 801,540 | +1.78(+13.57%) |
Oct 29, 2008 | 12.32 | 13.59 | 11.71 | 13.15 | 951,634 | +0.77(+6.18%) |
Oct 28, 2008 | 10.98 | 12.39 | 10.73 | 12.39 | 1,008,914 | +2.17(+21.19%) |
Oct 27, 2008 | 10.05 | 10.57 | 9.931 | 10.22 | 452,481 | +0.05(+0.45%) |
Oct 24, 2008 | 9.963 | 10.55 | 9.963 | 10.17 | 0 | -1.01(-9.06%) |
Oct 23, 2008 | 10.90 | 11.34 | 10.49 | 11.19 | 1,169,892 | +0.24(+2.22%) |
Oct 22, 2008 | 11.81 | 11.88 | 10.55 | 10.94 | 1,541,890 | -1.68(-13.33%) |
Oct 21, 2008 | 12.99 | 13.96 | 12.59 | 12.63 | 597,061 | -1.24(-8.96%) |
Oct 20, 2008 | 13.53 | 13.89 | 13.12 | 13.87 | 1,080,228 | +0.61(+4.64%) |
Oct 17, 2008 | 11.93 | 13.70 | 11.89 | 13.26 | 0 | +0.76(+6.06%) |
Oct 16, 2008 | 12.13 | 12.59 | 10.96 | 12.50 | 1,839,453 | +1.27(+11.27%) |
Oct 15, 2008 | 12.30 | 12.64 | 11.03 | 11.23 | 635,885 | -1.67(-12.91%) |
Oct 14, 2008 | 13.34 | 13.74 | 12.43 | 12.90 | 1,511,376 | +0.06(+0.50%) |
Oct 13, 2008 | 11.99 | 12.83 | 11.28 | 12.83 | 1,020,363 | +2.51(+24.36%) |
Oct 10, 2008 | 10.10 | 10.50 | 9.752 | 10.32 | 0 | -0.84(-7.56%) |
Oct 09, 2008 | 11.83 | 12.35 | 10.74 | 11.17 | 825,505 | -0.05(-0.49%) |
Oct 08, 2008 | 10.94 | 11.72 | 10.55 | 11.22 | 1,041,786 | -0.36(-3.13%) |
Oct 07, 2008 | 12.55 | 13.10 | 11.39 | 11.58 | 1,152,101 | -0.95(-7.54%) |
Oct 06, 2008 | 12.85 | 13.10 | 11.79 | 12.53 | 1,021,106 | -1.83(-12.78%) |
Oct 03, 2008 | 15.13 | 15.94 | 14.20 | 14.36 | 0 | -0.73(-4.83%) |
Oct 02, 2008 | 16.05 | 16.05 | 14.68 | 15.09 | 612,561 | -1.23(-7.56%) |
Oct 01, 2008 | 15.87 | 16.44 | 15.67 | 16.33 | 938,464 | +0.29(+1.80%) |
Sep 30, 2008 | 15.85 | 16.11 | 15.15 | 16.04 | 1,258,726 | +0.70(+4.55%) |
Sep 29, 2008 | 16.22 | 17.25 | 15.24 | 15.34 | 630,370 | -1.95(-11.30%) |
Sep 26, 2008 | 17.18 | 17.52 | 16.97 | 17.29 | 0 | -0.30(-1.69%) |
Sep 25, 2008 | 16.99 | 18.94 | 16.71 | 17.59 | 468,410 | +1.08(+6.53%) |
Sep 24, 2008 | 17.78 | 17.81 | 16.43 | 16.51 | 723,358 | -1.17(-6.61%) |
Sep 23, 2008 | 19.13 | 19.13 | 17.45 | 17.68 | 484,023 | -1.25(-6.59%) |
Sep 22, 2008 | 19.16 | 19.72 | 18.83 | 18.93 | 600,794 | -0.13(-0.70%) |
Sep 19, 2008 | 17.89 | 19.26 | 17.89 | 19.06 | 0 | +2.13(+12.60%) |
Sep 18, 2008 | 16.97 | 17.55 | 16.35 | 16.93 | 1,554,754 | -0.12(-0.73%) |
Sep 17, 2008 | 16.97 | 18.17 | 16.84 | 17.05 | 1,633,121 | -1.18(-6.49%) |
Sep 16, 2008 | 16.50 | 18.25 | 16.49 | 18.24 | 1,645,809 | +1.66(+10.02%) |
Sep 15, 2008 | 17.22 | 17.44 | 16.56 | 16.58 | 404,935 | -1.23(-6.90%) |
Sep 12, 2008 | 17.27 | 18.03 | 17.25 | 17.81 | 0 | +0.57(+3.30%) |
Sep 11, 2008 | 17.03 | 17.61 | 16.50 | 17.24 | 824,197 | +0.01(+0.08%) |
Sep 10, 2008 | 17.93 | 17.93 | 17.04 | 17.22 | 649,281 | +0.05(+0.27%) |
Sep 09, 2008 | 17.91 | 17.91 | 17.08 | 17.18 | 845,210 | -0.23(-1.34%) |
Sep 08, 2008 | 18.24 | 18.47 | 17.25 | 17.41 | 995,958 | -0.40(-2.27%) |
Sep 05, 2008 | 17.66 | 17.88 | 17.20 | 17.82 | 0 | -0.24(-1.35%) |
Sep 04, 2008 | 18.37 | 18.42 | 17.88 | 18.06 | 615,376 | -0.55(-2.93%) |
Sep 03, 2008 | 19.40 | 19.50 | 18.44 | 18.61 | 731,128 | -0.77(-3.95%) |