Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.22 | 11.83 | 11.22 | 11.82 | 347,012 | +0.08(+0.68%) |
Nov 26, 2008 | 10.60 | 12.12 | 10.54 | 11.74 | 818,386 | +0.82(+7.51%) |
Nov 25, 2008 | 11.20 | 11.26 | 10.41 | 10.92 | 745,008 | -0.06(-0.55%) |
Nov 24, 2008 | 10.21 | 11.19 | 10.16 | 10.98 | 942,638 | +1.00(+10.02%) |
Nov 21, 2008 | 9.790 | 10.15 | 9.012 | 9.980 | 978,640 | +0.26(+2.67%) |
Nov 20, 2008 | 10.05 | 10.43 | 9.620 | 9.720 | 1,007,796 | -0.35(-3.48%) |
Nov 19, 2008 | 10.65 | 10.99 | 9.900 | 10.07 | 1,240,613 | -1.00(-9.03%) |
Nov 18, 2008 | 11.49 | 11.91 | 10.58 | 11.07 | 1,005,711 | -0.35(-3.06%) |
Nov 17, 2008 | 11.09 | 11.85 | 11.06 | 11.42 | 706,808 | +0.17(+1.51%) |
Nov 14, 2008 | 11.98 | 12.08 | 11.25 | 11.25 | 783,819 | -0.42(-3.60%) |
Nov 13, 2008 | 11.36 | 11.77 | 10.12 | 11.67 | 1,141,419 | +0.38(+3.37%) |
Nov 12, 2008 | 12.60 | 13.07 | 11.21 | 11.29 | 931,260 | -1.63(-12.62%) |
Nov 11, 2008 | 12.80 | 13.48 | 12.33 | 12.92 | 551,625 | +0.00(+0.00%) |
Nov 10, 2008 | 13.63 | 13.68 | 12.78 | 12.92 | 501,403 | -0.33(-2.49%) |
Nov 07, 2008 | 12.89 | 13.33 | 12.67 | 13.25 | 708,601 | +0.46(+3.60%) |
Nov 06, 2008 | 12.52 | 13.27 | 12.41 | 12.79 | 619,118 | +0.04(+0.31%) |
Nov 05, 2008 | 13.39 | 13.85 | 12.50 | 12.75 | 952,452 | -0.83(-6.11%) |
Nov 04, 2008 | 14.24 | 14.24 | 13.18 | 13.58 | 958,882 | -0.42(-3.00%) |
Nov 03, 2008 | 13.76 | 14.07 | 12.63 | 14.00 | 708,549 | +0.32(+2.34%) |
Oct 31, 2008 | 13.02 | 13.84 | 12.76 | 13.68 | 819,111 | +0.53(+4.03%) |
Oct 30, 2008 | 12.09 | 13.50 | 11.98 | 13.15 | 1,110,485 | +1.31(+11.06%) |
Oct 29, 2008 | 11.20 | 12.38 | 11.15 | 11.84 | 722,264 | +0.36(+3.14%) |
Oct 28, 2008 | 10.54 | 11.50 | 10.54 | 11.48 | 963,213 | +1.02(+9.75%) |
Oct 27, 2008 | 11.30 | 12.08 | 10.42 | 10.46 | 1,080,957 | -0.93(-8.17%) |
Oct 24, 2008 | 11.22 | 12.22 | 11.22 | 11.39 | 757,371 | -0.86(-7.02%) |
Oct 23, 2008 | 12.25 | 12.69 | 11.31 | 12.25 | 1,340,310 | +0.00(+0.00%) |
Oct 22, 2008 | 13.49 | 14.03 | 11.90 | 12.25 | 1,874,475 | -1.35(-9.93%) |
Oct 21, 2008 | 14.18 | 14.48 | 13.45 | 13.60 | 1,003,572 | -0.89(-6.14%) |
Oct 20, 2008 | 13.88 | 14.51 | 13.53 | 14.49 | 796,977 | +0.82(+6.00%) |
Oct 17, 2008 | 13.13 | 14.40 | 12.33 | 13.67 | 952,155 | -0.01(-0.07%) |
Oct 16, 2008 | 12.80 | 13.72 | 12.47 | 13.68 | 978,906 | +0.99(+7.80%) |
Oct 15, 2008 | 13.92 | 14.72 | 12.69 | 12.69 | 604,756 | -1.33(-9.49%) |
Oct 14, 2008 | 15.49 | 16.90 | 13.89 | 14.02 | 1,406,667 | -0.60(-4.10%) |
Oct 13, 2008 | 15.17 | 15.19 | 13.87 | 14.62 | 1,001,984 | +0.03(+0.21%) |
Oct 10, 2008 | 12.53 | 14.79 | 11.57 | 14.59 | 1,308,505 | +2.16(+17.38%) |
Oct 09, 2008 | 14.01 | 14.32 | 12.28 | 12.43 | 903,353 | -1.27(-9.27%) |
Oct 08, 2008 | 13.13 | 14.44 | 12.79 | 13.70 | 790,846 | +0.12(+0.88%) |
Oct 07, 2008 | 13.95 | 14.36 | 13.52 | 13.58 | 838,321 | -0.29(-2.09%) |
Oct 06, 2008 | 13.32 | 13.99 | 12.48 | 13.87 | 1,317,607 | +0.31(+2.29%) |
Oct 03, 2008 | 14.07 | 14.38 | 13.52 | 13.56 | 1,152,129 | -0.10(-0.73%) |
Oct 02, 2008 | 14.59 | 14.61 | 13.55 | 13.66 | 1,193,758 | -1.18(-7.95%) |
Oct 01, 2008 | 15.36 | 15.39 | 14.55 | 14.84 | 1,148,368 | -0.78(-4.99%) |
Sep 30, 2008 | 16.24 | 16.63 | 15.07 | 15.62 | 1,469,147 | -0.43(-2.68%) |
Sep 29, 2008 | 16.09 | 16.99 | 15.57 | 16.05 | 1,271,050 | -0.44(-2.67%) |
Sep 26, 2008 | 15.78 | 16.50 | 15.48 | 16.49 | 416,650 | +0.43(+2.68%) |
Sep 25, 2008 | 16.54 | 16.63 | 15.83 | 16.06 | 690,323 | -0.30(-1.83%) |
Sep 24, 2008 | 16.08 | 16.53 | 16.02 | 16.36 | 642,517 | +0.28(+1.74%) |
Sep 23, 2008 | 17.24 | 17.43 | 15.98 | 16.08 | 1,537,186 | -1.08(-6.29%) |
Sep 22, 2008 | 17.93 | 18.00 | 17.00 | 17.16 | 855,200 | -0.56(-3.16%) |
Sep 19, 2008 | 17.56 | 18.74 | 17.33 | 17.72 | 1,856,878 | +0.75(+4.42%) |
Sep 18, 2008 | 16.67 | 17.49 | 15.89 | 16.97 | 1,956,545 | +0.56(+3.41%) |
Sep 17, 2008 | 16.73 | 16.92 | 15.97 | 16.41 | 909,946 | -0.46(-2.73%) |
Sep 16, 2008 | 16.31 | 16.99 | 16.10 | 16.87 | 1,033,142 | +0.58(+3.56%) |
Sep 15, 2008 | 16.40 | 16.72 | 16.02 | 16.29 | 690,576 | -0.21(-1.27%) |
Sep 12, 2008 | 15.91 | 16.58 | 15.84 | 16.50 | 724,960 | +0.39(+2.42%) |
Sep 11, 2008 | 15.50 | 16.15 | 15.07 | 16.11 | 851,198 | +0.29(+1.83%) |
Sep 10, 2008 | 15.88 | 15.98 | 15.38 | 15.82 | 796,945 | +0.21(+1.35%) |
Sep 09, 2008 | 16.30 | 16.43 | 15.51 | 15.61 | 1,154,410 | -0.65(-4.00%) |
Sep 08, 2008 | 16.41 | 16.99 | 15.99 | 16.26 | 980,721 | +0.45(+2.85%) |
Sep 05, 2008 | 15.51 | 16.04 | 15.37 | 15.81 | 1,200,531 | +0.12(+0.76%) |
Sep 04, 2008 | 16.67 | 16.94 | 15.50 | 15.69 | 722,689 | -1.13(-6.72%) |
Sep 03, 2008 | 16.78 | 16.95 | 16.61 | 16.82 | 839,713 | +0.07(+0.42%) |