Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.25 | 12.67 | 11.70 | 12.67 | 551,227 | +0.27(+2.18%) |
Nov 26, 2008 | 11.31 | 12.43 | 11.15 | 12.40 | 1,616,763 | +0.76(+6.55%) |
Nov 25, 2008 | 11.78 | 11.83 | 11.07 | 11.64 | 1,781,650 | +0.10(+0.85%) |
Nov 24, 2008 | 10.98 | 11.67 | 10.38 | 11.54 | 2,144,758 | +0.77(+7.15%) |
Nov 21, 2008 | 10.40 | 10.86 | 9.533 | 10.77 | 1,553,884 | +0.73(+7.27%) |
Nov 20, 2008 | 10.94 | 11.31 | 10.01 | 10.04 | 1,795,994 | -1.13(-10.12%) |
Nov 19, 2008 | 12.59 | 12.96 | 11.16 | 11.17 | 1,078,112 | -1.48(-11.67%) |
Nov 18, 2008 | 12.70 | 12.88 | 11.93 | 12.65 | 1,144,390 | +0.11(+0.85%) |
Nov 17, 2008 | 12.71 | 13.17 | 12.32 | 12.54 | 1,055,043 | -0.30(-2.36%) |
Nov 14, 2008 | 13.24 | 14.08 | 12.70 | 12.84 | 1,155,134 | -0.73(-5.37%) |
Nov 13, 2008 | 12.25 | 13.58 | 11.46 | 13.57 | 1,229,082 | +1.36(+11.14%) |
Nov 12, 2008 | 12.91 | 13.17 | 12.16 | 12.21 | 962,901 | -0.96(-7.28%) |
Nov 11, 2008 | 13.03 | 13.53 | 12.57 | 13.17 | 917,717 | -0.05(-0.37%) |
Nov 10, 2008 | 13.93 | 14.23 | 13.07 | 13.22 | 775,277 | -0.63(-4.56%) |
Nov 07, 2008 | 13.08 | 13.86 | 12.94 | 13.85 | 877,708 | +0.93(+7.23%) |
Nov 06, 2008 | 13.77 | 14.11 | 12.86 | 12.92 | 1,088,341 | -0.96(-6.91%) |
Nov 05, 2008 | 14.97 | 15.20 | 13.78 | 13.88 | 789,795 | -1.20(-7.94%) |
Nov 04, 2008 | 14.52 | 15.13 | 14.33 | 15.07 | 956,209 | +0.93(+6.55%) |
Nov 03, 2008 | 14.35 | 14.66 | 13.86 | 14.15 | 970,599 | -0.34(-2.38%) |
Oct 31, 2008 | 13.98 | 14.75 | 13.61 | 14.49 | 836,154 | +0.28(+1.96%) |
Oct 30, 2008 | 14.17 | 14.31 | 13.60 | 14.21 | 1,038,734 | +0.67(+4.96%) |
Oct 29, 2008 | 13.57 | 14.11 | 12.99 | 13.54 | 1,095,373 | +0.06(+0.42%) |
Oct 28, 2008 | 11.85 | 13.57 | 11.42 | 13.48 | 1,590,648 | +2.05(+17.92%) |
Oct 27, 2008 | 11.70 | 12.18 | 11.40 | 11.43 | 937,467 | -0.51(-4.26%) |
Oct 24, 2008 | 11.06 | 12.29 | 10.83 | 11.94 | 1,433,196 | -0.07(-0.55%) |
Oct 23, 2008 | 12.91 | 13.55 | 11.42 | 12.01 | 1,365,063 | -0.92(-7.10%) |
Oct 22, 2008 | 14.47 | 14.47 | 12.62 | 12.93 | 1,287,686 | -1.43(-9.99%) |
Oct 21, 2008 | 15.07 | 15.38 | 14.22 | 14.36 | 1,414,882 | -0.80(-5.25%) |
Oct 20, 2008 | 14.29 | 15.21 | 13.93 | 15.16 | 968,615 | +1.10(+7.81%) |
Oct 17, 2008 | 13.87 | 14.76 | 13.29 | 14.06 | 708,928 | -0.12(-0.87%) |
Oct 16, 2008 | 14.18 | 14.24 | 12.63 | 14.18 | 1,755,532 | +0.79(+5.88%) |
Oct 15, 2008 | 14.01 | 14.11 | 13.36 | 13.39 | 1,851,840 | -0.85(-5.98%) |
Oct 14, 2008 | 14.78 | 15.69 | 13.73 | 14.25 | 2,029,778 | -0.30(-2.03%) |
Oct 13, 2008 | 13.55 | 14.74 | 12.63 | 14.54 | 1,665,282 | +1.91(+15.12%) |
Oct 10, 2008 | 11.75 | 12.92 | 10.98 | 12.63 | 2,267,540 | -0.05(-0.39%) |
Oct 09, 2008 | 14.98 | 14.98 | 12.21 | 12.68 | 2,132,840 | -1.93(-13.19%) |
Oct 08, 2008 | 14.75 | 15.20 | 13.71 | 14.61 | 1,171,380 | -0.48(-3.15%) |
Oct 07, 2008 | 15.93 | 16.20 | 14.75 | 15.08 | 1,062,918 | -1.07(-6.60%) |
Oct 06, 2008 | 16.83 | 16.98 | 14.75 | 16.15 | 1,120,714 | -1.23(-7.08%) |
Oct 03, 2008 | 18.27 | 18.65 | 17.02 | 17.38 | 712,598 | -0.53(-2.97%) |
Oct 02, 2008 | 19.34 | 19.34 | 16.28 | 17.91 | 552,525 | -1.57(-8.08%) |
Oct 01, 2008 | 18.02 | 19.48 | 17.77 | 19.48 | 676,083 | +1.29(+7.07%) |
Sep 30, 2008 | 15.75 | 18.60 | 15.36 | 18.20 | 1,151,794 | +2.66(+17.15%) |
Sep 29, 2008 | 17.89 | 19.67 | 13.75 | 15.53 | 1,338,991 | -2.39(-13.35%) |
Sep 26, 2008 | 17.61 | 18.24 | 17.21 | 17.93 | 678,535 | -0.35(-1.93%) |
Sep 25, 2008 | 18.96 | 19.34 | 18.18 | 18.28 | 665,580 | -0.57(-3.00%) |
Sep 24, 2008 | 16.38 | 19.13 | 16.33 | 18.84 | 1,152,152 | +0.80(+4.41%) |
Sep 23, 2008 | 16.54 | 18.06 | 16.40 | 18.05 | 1,037,216 | +1.43(+8.63%) |
Sep 22, 2008 | 17.50 | 17.98 | 16.40 | 16.61 | 1,555,116 | -0.91(-5.19%) |
Sep 19, 2008 | 16.86 | 17.56 | 16.42 | 17.52 | 4,524,166 | +1.49(+9.30%) |
Sep 18, 2008 | 17.01 | 17.32 | 13.23 | 16.03 | 4,800,755 | -0.64(-3.83%) |
Sep 17, 2008 | 18.29 | 18.70 | 16.66 | 16.67 | 2,312,149 | -1.93(-10.36%) |
Sep 16, 2008 | 18.25 | 18.80 | 18.18 | 18.60 | 2,469,723 | -0.01(-0.04%) |
Sep 15, 2008 | 17.87 | 19.34 | 17.72 | 18.61 | 1,759,149 | -0.28(-1.48%) |
Sep 12, 2008 | 18.52 | 19.16 | 18.43 | 18.88 | 798,259 | +0.20(+1.05%) |
Sep 11, 2008 | 18.27 | 18.79 | 18.14 | 18.69 | 978,710 | +0.10(+0.53%) |
Sep 10, 2008 | 18.66 | 18.92 | 18.26 | 18.59 | 1,123,335 | +0.04(+0.22%) |
Sep 09, 2008 | 19.87 | 20.17 | 18.52 | 18.55 | 1,796,886 | -1.30(-6.57%) |
Sep 08, 2008 | 19.50 | 20.48 | 19.34 | 19.85 | 2,029,342 | +0.88(+4.62%) |
Sep 05, 2008 | 18.60 | 19.02 | 18.49 | 18.97 | 1,242,839 | +0.16(+0.83%) |
Sep 04, 2008 | 19.38 | 19.40 | 18.81 | 18.82 | 1,834,904 | -0.63(-3.24%) |
Sep 03, 2008 | 19.57 | 19.75 | 19.29 | 19.45 | 1,121,727 | -0.20(-1.00%) |