Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.57 | 12.92 | 12.24 | 12.90 | 272,778 | +0.11(+0.86%) |
Nov 26, 2008 | 10.83 | 12.96 | 10.83 | 12.79 | 327,099 | +1.59(+14.20%) |
Nov 25, 2008 | 10.77 | 11.24 | 10.50 | 11.20 | 262,110 | +0.64(+6.06%) |
Nov 24, 2008 | 9.940 | 10.95 | 9.350 | 10.56 | 486,209 | +0.82(+8.42%) |
Nov 21, 2008 | 9.270 | 9.840 | 8.400 | 9.740 | 306,413 | +0.69(+7.62%) |
Nov 20, 2008 | 10.08 | 10.35 | 9.000 | 9.050 | 405,709 | -1.16(-11.36%) |
Nov 19, 2008 | 11.77 | 11.86 | 10.16 | 10.21 | 241,334 | -1.56(-13.25%) |
Nov 18, 2008 | 11.96 | 12.26 | 11.05 | 11.77 | 220,317 | -0.16(-1.34%) |
Nov 17, 2008 | 12.07 | 12.62 | 11.67 | 11.93 | 188,356 | -0.28(-2.29%) |
Nov 14, 2008 | 13.22 | 13.34 | 12.06 | 12.21 | 191,408 | -1.39(-10.22%) |
Nov 13, 2008 | 12.32 | 13.75 | 11.38 | 13.60 | 305,299 | +1.37(+11.20%) |
Nov 12, 2008 | 12.92 | 13.51 | 12.22 | 12.23 | 364,797 | -1.02(-7.70%) |
Nov 11, 2008 | 13.49 | 14.11 | 12.88 | 13.25 | 320,697 | -0.39(-2.86%) |
Nov 10, 2008 | 14.20 | 14.50 | 13.45 | 13.64 | 403,371 | -0.14(-1.02%) |
Nov 07, 2008 | 13.61 | 14.04 | 13.03 | 13.78 | 369,253 | +0.42(+3.14%) |
Nov 06, 2008 | 12.83 | 13.62 | 12.75 | 13.36 | 743,644 | -0.02(-0.15%) |
Nov 05, 2008 | 13.51 | 14.05 | 13.18 | 13.38 | 331,226 | -0.40(-2.90%) |
Nov 04, 2008 | 14.39 | 14.70 | 13.44 | 13.78 | 398,036 | -0.12(-0.86%) |
Nov 03, 2008 | 13.43 | 14.05 | 12.50 | 13.90 | 367,377 | +0.65(+4.91%) |
Oct 31, 2008 | 12.71 | 13.82 | 12.02 | 13.25 | 358,698 | +0.49(+3.84%) |
Oct 30, 2008 | 12.45 | 12.97 | 12.00 | 12.76 | 426,691 | +0.85(+7.14%) |
Oct 29, 2008 | 11.23 | 12.52 | 11.18 | 11.91 | 696,627 | +0.68(+6.06%) |
Oct 28, 2008 | 10.42 | 11.41 | 10.17 | 11.23 | 699,515 | +1.15(+11.41%) |
Oct 27, 2008 | 11.00 | 11.64 | 10.05 | 10.08 | 497,537 | -1.14(-10.16%) |
Oct 24, 2008 | 11.05 | 12.21 | 10.80 | 11.22 | 572,690 | -0.89(-7.35%) |
Oct 23, 2008 | 12.01 | 13.14 | 11.66 | 12.11 | 479,146 | -0.48(-3.81%) |
Oct 22, 2008 | 13.55 | 13.73 | 12.02 | 12.59 | 427,053 | -1.38(-9.88%) |
Oct 21, 2008 | 14.36 | 14.50 | 13.85 | 13.97 | 426,186 | -0.64(-4.38%) |
Oct 20, 2008 | 13.74 | 14.62 | 13.47 | 14.61 | 356,838 | +1.15(+8.54%) |
Oct 17, 2008 | 13.25 | 15.56 | 12.90 | 13.46 | 712,438 | -0.29(-2.11%) |
Oct 16, 2008 | 12.37 | 13.79 | 12.18 | 13.75 | 678,388 | +1.38(+11.16%) |
Oct 15, 2008 | 13.68 | 13.71 | 12.24 | 12.37 | 526,881 | -1.52(-10.94%) |
Oct 14, 2008 | 14.72 | 14.72 | 12.56 | 13.89 | 676,061 | -0.49(-3.41%) |
Oct 13, 2008 | 13.82 | 14.47 | 13.05 | 14.38 | 658,148 | +1.34(+10.28%) |
Oct 10, 2008 | 11.96 | 13.75 | 11.36 | 13.04 | 983,188 | +0.29(+2.27%) |
Oct 09, 2008 | 14.34 | 14.63 | 12.63 | 12.75 | 790,690 | -1.59(-11.09%) |
Oct 08, 2008 | 13.83 | 15.72 | 13.34 | 14.34 | 673,897 | +0.29(+2.06%) |
Oct 07, 2008 | 15.52 | 16.16 | 13.99 | 14.05 | 578,714 | -1.24(-8.11%) |
Oct 06, 2008 | 16.06 | 16.79 | 14.44 | 15.29 | 1,268,736 | -1.35(-8.11%) |
Oct 03, 2008 | 17.69 | 18.41 | 16.58 | 16.64 | 477,557 | -0.73(-4.20%) |
Oct 02, 2008 | 18.18 | 18.98 | 17.37 | 17.37 | 567,730 | -0.91(-4.98%) |
Oct 01, 2008 | 18.53 | 18.59 | 17.79 | 18.28 | 542,798 | -0.43(-2.30%) |
Sep 30, 2008 | 19.09 | 19.24 | 18.31 | 18.71 | 561,897 | -0.01(-0.05%) |
Sep 29, 2008 | 20.85 | 20.85 | 18.28 | 18.72 | 781,799 | -2.35(-11.15%) |
Sep 26, 2008 | 20.50 | 21.13 | 20.24 | 21.07 | 333,084 | +0.03(+0.14%) |
Sep 25, 2008 | 21.17 | 21.32 | 20.07 | 21.04 | 390,503 | +0.11(+0.53%) |
Sep 24, 2008 | 21.06 | 21.56 | 19.80 | 20.93 | 529,079 | -0.12(-0.57%) |
Sep 23, 2008 | 21.88 | 23.00 | 20.88 | 21.05 | 397,768 | -0.85(-3.88%) |
Sep 22, 2008 | 23.11 | 23.53 | 21.65 | 21.90 | 257,002 | -1.23(-5.32%) |
Sep 19, 2008 | 22.99 | 24.63 | 22.49 | 23.13 | 1,138,364 | +0.90(+4.05%) |
Sep 18, 2008 | 21.88 | 23.60 | 19.68 | 22.23 | 1,111,062 | +1.16(+5.51%) |
Sep 17, 2008 | 21.53 | 22.25 | 20.64 | 21.07 | 882,965 | -0.47(-2.18%) |
Sep 16, 2008 | 22.87 | 22.87 | 20.25 | 21.54 | 874,092 | -0.01(-0.05%) |
Sep 15, 2008 | 23.38 | 23.40 | 21.46 | 21.55 | 716,610 | -1.83(-7.83%) |
Sep 12, 2008 | 22.66 | 24.15 | 22.30 | 23.38 | 633,043 | +0.62(+2.72%) |
Sep 11, 2008 | 21.96 | 23.04 | 21.10 | 22.76 | 580,352 | +0.60(+2.71%) |
Sep 10, 2008 | 22.33 | 23.75 | 21.99 | 22.16 | 848,008 | +0.69(+3.21%) |
Sep 09, 2008 | 22.07 | 22.69 | 21.33 | 21.47 | 595,555 | -0.54(-2.45%) |
Sep 08, 2008 | 21.95 | 22.34 | 21.19 | 22.01 | 677,221 | +1.08(+5.16%) |
Sep 05, 2008 | 20.76 | 21.04 | 20.30 | 20.93 | 550,148 | +0.02(+0.10%) |
Sep 04, 2008 | 21.59 | 21.81 | 20.88 | 20.91 | 967,468 | -0.91(-4.17%) |
Sep 03, 2008 | 21.83 | 22.14 | 21.41 | 21.82 | 1,007,589 | +0.00(+0.00%) |