Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.19 | 13.55 | 13.19 | 13.51 | 1,058,024 | +0.24(+1.84%) |
Nov 26, 2008 | 12.18 | 13.29 | 11.99 | 13.26 | 1,673,105 | +0.93(+7.52%) |
Nov 25, 2008 | 12.37 | 12.40 | 11.92 | 12.33 | 2,858,408 | +0.27(+2.22%) |
Nov 24, 2008 | 11.07 | 12.31 | 10.86 | 12.07 | 3,584,705 | +1.22(+11.23%) |
Nov 21, 2008 | 10.64 | 10.96 | 8.766 | 10.85 | 10,092,842 | +0.31(+2.98%) |
Nov 20, 2008 | 11.17 | 11.64 | 10.43 | 10.53 | 3,058,653 | -0.82(-7.20%) |
Nov 19, 2008 | 12.12 | 12.50 | 11.32 | 11.35 | 2,027,261 | -0.72(-5.99%) |
Nov 18, 2008 | 12.02 | 12.36 | 11.55 | 12.08 | 2,603,641 | -0.08(-0.65%) |
Nov 17, 2008 | 12.29 | 12.58 | 12.08 | 12.15 | 1,777,542 | -0.31(-2.46%) |
Nov 14, 2008 | 12.93 | 13.21 | 12.42 | 12.46 | 1,885,361 | -0.76(-5.77%) |
Nov 13, 2008 | 12.08 | 13.22 | 11.60 | 13.22 | 2,797,792 | +1.35(+11.39%) |
Nov 12, 2008 | 11.74 | 11.93 | 11.59 | 11.87 | 2,269,149 | -0.12(-0.98%) |
Nov 11, 2008 | 12.51 | 12.59 | 11.85 | 11.99 | 1,192,446 | -0.64(-5.10%) |
Nov 10, 2008 | 12.97 | 13.12 | 12.45 | 12.63 | 1,427,760 | -0.07(-0.56%) |
Nov 07, 2008 | 12.38 | 13.01 | 12.35 | 12.70 | 1,449,238 | +0.47(+3.86%) |
Nov 06, 2008 | 12.58 | 12.78 | 12.09 | 12.23 | 2,527,605 | -0.49(-3.83%) |
Nov 05, 2008 | 12.97 | 13.54 | 12.66 | 12.72 | 2,023,601 | -0.46(-3.46%) |
Nov 04, 2008 | 12.50 | 13.23 | 12.50 | 13.18 | 2,180,996 | +1.02(+8.41%) |
Nov 03, 2008 | 11.90 | 12.26 | 11.61 | 12.15 | 1,746,307 | +0.29(+2.45%) |
Oct 31, 2008 | 11.54 | 12.00 | 11.37 | 11.86 | 2,534,685 | +0.21(+1.82%) |
Oct 30, 2008 | 11.68 | 12.14 | 11.23 | 11.65 | 3,406,742 | +0.37(+3.28%) |
Oct 29, 2008 | 12.43 | 12.52 | 11.20 | 11.28 | 4,677,950 | -1.20(-9.58%) |
Oct 28, 2008 | 10.72 | 12.50 | 10.42 | 12.48 | 5,697,453 | +2.67(+27.27%) |
Oct 27, 2008 | 10.27 | 10.35 | 9.709 | 9.803 | 2,110,195 | -0.71(-6.73%) |
Oct 24, 2008 | 10.10 | 10.70 | 9.874 | 10.51 | 2,168,999 | -0.24(-2.27%) |
Oct 23, 2008 | 11.06 | 11.08 | 10.18 | 10.75 | 2,846,719 | -0.24(-2.22%) |
Oct 22, 2008 | 11.49 | 11.97 | 10.90 | 11.00 | 2,453,143 | -0.96(-8.02%) |
Oct 21, 2008 | 12.57 | 12.64 | 11.92 | 11.96 | 1,409,693 | -0.77(-6.05%) |
Oct 20, 2008 | 12.37 | 12.77 | 12.11 | 12.73 | 2,159,187 | +0.50(+4.05%) |
Oct 17, 2008 | 11.63 | 12.59 | 11.57 | 12.23 | 2,488,848 | +0.27(+2.23%) |
Oct 16, 2008 | 11.91 | 12.18 | 11.00 | 11.97 | 3,633,646 | +0.02(+0.13%) |
Oct 15, 2008 | 13.16 | 13.33 | 11.93 | 11.95 | 2,796,737 | -1.41(-10.54%) |
Oct 14, 2008 | 13.91 | 13.91 | 13.00 | 13.36 | 2,694,878 | +0.20(+1.49%) |
Oct 13, 2008 | 12.03 | 13.70 | 11.98 | 13.16 | 3,527,900 | +1.26(+10.57%) |
Oct 10, 2008 | 11.08 | 12.57 | 10.62 | 11.90 | 5,590,408 | +0.36(+3.13%) |
Oct 09, 2008 | 12.34 | 12.52 | 11.54 | 11.54 | 3,049,838 | -0.49(-4.05%) |
Oct 08, 2008 | 11.82 | 12.63 | 11.68 | 12.03 | 4,076,897 | +0.02(+0.20%) |
Oct 07, 2008 | 12.89 | 13.03 | 12.00 | 12.00 | 3,593,513 | -0.69(-5.45%) |
Oct 06, 2008 | 13.11 | 13.20 | 12.06 | 12.70 | 5,050,636 | -0.70(-5.22%) |
Oct 03, 2008 | 13.98 | 14.18 | 13.36 | 13.40 | 3,756,230 | -0.36(-2.63%) |
Oct 02, 2008 | 14.24 | 14.32 | 13.72 | 13.76 | 2,512,987 | -0.53(-3.74%) |
Oct 01, 2008 | 14.39 | 14.50 | 14.17 | 14.29 | 2,522,250 | -0.22(-1.52%) |
Sep 30, 2008 | 14.64 | 14.64 | 14.10 | 14.51 | 2,628,978 | +0.29(+2.04%) |
Sep 29, 2008 | 15.28 | 15.49 | 13.53 | 14.22 | 3,146,882 | -1.30(-8.36%) |
Sep 26, 2008 | 15.35 | 15.65 | 15.14 | 15.52 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.57 | 15.75 | 15.39 | 15.65 | 1,669,744 | +0.34(+2.21%) |
Sep 24, 2008 | 15.25 | 15.40 | 15.05 | 15.31 | 1,771,195 | +0.06(+0.41%) |
Sep 23, 2008 | 15.07 | 15.50 | 14.91 | 15.25 | 2,137,979 | +0.28(+1.89%) |
Sep 22, 2008 | 15.84 | 15.88 | 14.91 | 14.97 | 2,368,728 | -1.04(-6.48%) |
Sep 19, 2008 | 15.12 | 18.40 | 15.12 | 16.01 | 0 | +0.41(+2.62%) |
Sep 18, 2008 | 15.76 | 15.88 | 14.94 | 15.60 | 3,450,167 | +0.06(+0.40%) |
Sep 17, 2008 | 16.38 | 16.53 | 15.53 | 15.53 | 3,113,249 | -1.07(-6.44%) |
Sep 16, 2008 | 16.14 | 16.65 | 15.86 | 16.60 | 2,568,319 | +0.19(+1.15%) |
Sep 15, 2008 | 16.64 | 16.89 | 16.27 | 16.41 | 1,811,164 | -0.75(-4.35%) |
Sep 12, 2008 | 16.71 | 17.19 | 16.71 | 17.16 | 2,215,729 | +0.19(+1.11%) |
Sep 11, 2008 | 16.68 | 17.02 | 16.63 | 16.97 | 2,077,450 | +0.01(+0.05%) |
Sep 10, 2008 | 16.71 | 17.16 | 16.57 | 16.97 | 3,017,452 | +0.35(+2.08%) |
Sep 09, 2008 | 16.82 | 17.00 | 16.61 | 16.62 | 2,434,678 | -0.22(-1.31%) |
Sep 08, 2008 | 16.62 | 17.55 | 16.58 | 16.84 | 3,486,433 | +0.44(+2.68%) |
Sep 05, 2008 | 16.53 | 16.78 | 16.04 | 16.40 | 0 | -0.17(-1.04%) |
Sep 04, 2008 | 17.09 | 17.10 | 16.56 | 16.57 | 1,829,308 | -0.49(-2.86%) |
Sep 03, 2008 | 17.34 | 17.44 | 17.00 | 17.06 | 1,651,717 | -0.28(-1.63%) |