Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.76 | 12.32 | 11.33 | 11.92 | 497,625 | +0.13(+1.08%) |
Nov 26, 2008 | 11.15 | 11.87 | 10.99 | 11.80 | 997,019 | +0.49(+4.31%) |
Nov 25, 2008 | 11.65 | 11.65 | 10.71 | 11.31 | 1,504,215 | -0.17(-1.48%) |
Nov 24, 2008 | 9.840 | 11.61 | 9.840 | 11.48 | 1,790,584 | +1.13(+10.91%) |
Nov 21, 2008 | 10.05 | 10.48 | 9.360 | 10.35 | 2,304,923 | +0.47(+4.71%) |
Nov 20, 2008 | 10.06 | 10.50 | 9.882 | 9.882 | 2,795,385 | -0.20(-2.03%) |
Nov 19, 2008 | 10.52 | 11.00 | 10.08 | 10.09 | 1,500,183 | -0.49(-4.67%) |
Nov 18, 2008 | 10.66 | 10.94 | 10.21 | 10.58 | 1,396,287 | -0.03(-0.27%) |
Nov 17, 2008 | 10.64 | 10.94 | 10.29 | 10.61 | 1,276,238 | -0.13(-1.25%) |
Nov 14, 2008 | 11.30 | 11.57 | 10.70 | 10.74 | 1,617,208 | -0.68(-5.93%) |
Nov 13, 2008 | 10.72 | 11.48 | 10.21 | 11.42 | 1,587,964 | +0.79(+7.44%) |
Nov 12, 2008 | 11.03 | 11.37 | 10.62 | 10.63 | 1,715,297 | -0.50(-4.50%) |
Nov 11, 2008 | 11.22 | 11.46 | 10.91 | 11.13 | 1,230,341 | -0.14(-1.25%) |
Nov 10, 2008 | 11.98 | 12.26 | 11.24 | 11.27 | 845,726 | -0.51(-4.31%) |
Nov 07, 2008 | 11.87 | 11.89 | 11.55 | 11.78 | 1,424,520 | +0.01(+0.06%) |
Nov 06, 2008 | 12.35 | 12.54 | 11.60 | 11.77 | 1,189,250 | -0.61(-4.90%) |
Nov 05, 2008 | 13.02 | 13.13 | 12.35 | 12.38 | 977,411 | -0.72(-5.50%) |
Nov 04, 2008 | 12.95 | 13.12 | 12.49 | 13.10 | 916,291 | +0.42(+3.28%) |
Nov 03, 2008 | 12.73 | 12.77 | 12.25 | 12.68 | 741,936 | +0.25(+1.99%) |
Oct 31, 2008 | 11.86 | 12.44 | 11.47 | 12.44 | 1,047,339 | +0.56(+4.69%) |
Oct 30, 2008 | 11.74 | 11.93 | 11.53 | 11.88 | 1,083,002 | +0.37(+3.25%) |
Oct 29, 2008 | 11.35 | 11.87 | 11.34 | 11.51 | 1,701,570 | +0.12(+1.05%) |
Oct 28, 2008 | 10.98 | 11.43 | 10.44 | 11.39 | 1,517,314 | +0.56(+5.15%) |
Oct 27, 2008 | 10.90 | 11.77 | 10.76 | 10.83 | 1,472,369 | -0.15(-1.35%) |
Oct 24, 2008 | 10.44 | 11.36 | 10.31 | 10.98 | 1,858,717 | +0.08(+0.71%) |
Oct 23, 2008 | 11.06 | 11.29 | 10.69 | 10.90 | 1,498,906 | -0.11(-0.96%) |
Oct 22, 2008 | 11.39 | 11.82 | 10.95 | 11.00 | 1,610,411 | -0.31(-2.74%) |
Oct 21, 2008 | 11.98 | 12.39 | 11.28 | 11.32 | 1,681,626 | -0.82(-6.75%) |
Oct 20, 2008 | 12.71 | 12.71 | 11.89 | 12.13 | 1,162,726 | -0.25(-2.05%) |
Oct 17, 2008 | 12.32 | 12.59 | 12.00 | 12.39 | 1,580,778 | -0.23(-1.85%) |
Oct 16, 2008 | 12.37 | 12.73 | 11.62 | 12.62 | 2,337,159 | +0.37(+3.00%) |
Oct 15, 2008 | 12.58 | 12.85 | 12.12 | 12.25 | 3,013,626 | -0.28(-2.20%) |
Oct 14, 2008 | 12.26 | 12.71 | 12.01 | 12.53 | 2,307,109 | +0.61(+5.09%) |
Oct 13, 2008 | 11.16 | 11.93 | 10.87 | 11.92 | 2,181,749 | +1.41(+13.43%) |
Oct 10, 2008 | 9.741 | 10.81 | 9.529 | 10.51 | 3,571,821 | +0.40(+3.98%) |
Oct 09, 2008 | 11.58 | 11.58 | 10.11 | 10.11 | 2,612,952 | -1.26(-11.11%) |
Oct 08, 2008 | 13.22 | 13.22 | 11.29 | 11.37 | 1,707,712 | -0.78(-6.39%) |
Oct 07, 2008 | 12.28 | 13.19 | 12.15 | 12.15 | 1,046,387 | -0.54(-4.28%) |
Oct 06, 2008 | 13.47 | 13.48 | 12.11 | 12.69 | 895,701 | -0.82(-6.06%) |
Oct 03, 2008 | 14.11 | 14.82 | 13.49 | 13.51 | 1,703,506 | -0.20(-1.44%) |
Oct 02, 2008 | 13.93 | 14.68 | 13.37 | 13.71 | 1,233,692 | -0.27(-1.92%) |
Oct 01, 2008 | 13.19 | 14.09 | 12.32 | 13.98 | 1,911,544 | +0.95(+7.32%) |
Sep 30, 2008 | 13.69 | 14.46 | 12.85 | 13.02 | 1,557,317 | +0.20(+1.54%) |
Sep 29, 2008 | 13.91 | 13.92 | 12.72 | 12.83 | 1,467,926 | -1.02(-7.39%) |
Sep 26, 2008 | 14.20 | 14.82 | 13.76 | 13.85 | 865,219 | -0.30(-2.14%) |
Sep 25, 2008 | 14.27 | 15.17 | 14.01 | 14.15 | 1,303,999 | -0.13(-0.89%) |
Sep 24, 2008 | 15.90 | 16.24 | 14.12 | 14.28 | 784,822 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.73 | 14.13 | 15.00 | 968,081 | +0.37(+2.51%) |
Sep 22, 2008 | 16.02 | 16.24 | 14.36 | 14.63 | 960,852 | -1.25(-7.87%) |
Sep 19, 2008 | 19.24 | 19.37 | 13.41 | 15.88 | 7,833,781 | -1.06(-6.25%) |
Sep 18, 2008 | 13.34 | 17.24 | 12.85 | 16.94 | 7,572,155 | +3.85(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.70 | 13.09 | 3,518,370 | -0.30(-2.27%) |
Sep 16, 2008 | 12.76 | 13.62 | 12.00 | 13.40 | 3,446,131 | +0.51(+3.94%) |
Sep 15, 2008 | 12.48 | 13.36 | 12.42 | 12.89 | 2,295,178 | -0.37(-2.82%) |
Sep 12, 2008 | 12.99 | 13.60 | 12.83 | 13.26 | 2,273,458 | +0.16(+1.24%) |
Sep 11, 2008 | 12.71 | 13.12 | 12.55 | 13.10 | 2,078,612 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.24 | 12.52 | 12.97 | 2,181,728 | +0.16(+1.27%) |
Sep 09, 2008 | 13.07 | 13.22 | 12.73 | 12.80 | 2,172,790 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.58 | 13.12 | 2,667,147 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,532,429 | +0.34(+2.82%) |
Sep 04, 2008 | 12.57 | 12.57 | 12.03 | 12.04 | 1,310,020 | -0.54(-4.27%) |
Sep 03, 2008 | 12.50 | 12.75 | 12.29 | 12.57 | 1,092,819 | +0.08(+0.68%) |