Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.10 | 12.29 | 11.78 | 12.24 | 520,525 | -0.02(-0.14%) |
Nov 26, 2008 | 10.98 | 12.28 | 10.74 | 12.26 | 1,362,417 | +1.21(+10.91%) |
Nov 25, 2008 | 10.62 | 11.14 | 10.42 | 11.05 | 2,846,184 | +0.38(+3.59%) |
Nov 24, 2008 | 10.24 | 10.93 | 9.880 | 10.67 | 2,347,525 | +0.79(+7.98%) |
Nov 21, 2008 | 8.771 | 10.54 | 8.600 | 9.880 | 11,208,573 | +1.35(+15.81%) |
Nov 20, 2008 | 9.600 | 9.989 | 8.411 | 8.531 | 4,711,308 | -1.01(-10.60%) |
Nov 19, 2008 | 10.86 | 10.86 | 9.531 | 9.543 | 1,125,713 | -1.31(-12.10%) |
Nov 18, 2008 | 11.10 | 11.10 | 10.13 | 10.86 | 1,271,158 | +0.33(+3.09%) |
Nov 17, 2008 | 10.59 | 10.91 | 10.43 | 10.53 | 1,102,479 | -0.22(-2.07%) |
Nov 14, 2008 | 11.44 | 11.58 | 10.73 | 10.75 | 1,027,946 | -1.04(-8.82%) |
Nov 13, 2008 | 10.51 | 11.79 | 9.789 | 11.79 | 1,603,117 | +1.26(+11.99%) |
Nov 12, 2008 | 11.22 | 11.61 | 10.53 | 10.53 | 942,590 | -1.17(-10.01%) |
Nov 11, 2008 | 12.06 | 12.10 | 11.34 | 11.70 | 1,199,864 | -0.95(-7.50%) |
Nov 10, 2008 | 13.17 | 13.62 | 12.46 | 12.65 | 1,109,391 | +0.22(+1.79%) |
Nov 07, 2008 | 12.28 | 12.43 | 11.63 | 12.43 | 817,204 | +0.49(+4.07%) |
Nov 06, 2008 | 12.85 | 12.93 | 11.87 | 11.94 | 1,415,508 | -1.14(-8.73%) |
Nov 05, 2008 | 13.42 | 13.84 | 13.03 | 13.09 | 1,169,448 | -0.78(-5.65%) |
Nov 04, 2008 | 13.31 | 14.01 | 12.86 | 13.87 | 1,800,700 | +1.33(+10.57%) |
Nov 03, 2008 | 13.02 | 13.02 | 12.21 | 12.54 | 1,583,643 | -0.67(-5.10%) |
Oct 31, 2008 | 12.93 | 13.83 | 12.39 | 13.22 | 2,016,997 | +0.20(+1.54%) |
Oct 30, 2008 | 13.07 | 13.69 | 12.33 | 13.02 | 4,191,594 | +2.26(+20.98%) |
Oct 29, 2008 | 10.86 | 11.56 | 10.58 | 10.76 | 2,497,255 | +0.09(+0.80%) |
Oct 28, 2008 | 9.903 | 10.67 | 9.400 | 10.67 | 1,620,242 | +1.29(+13.69%) |
Oct 27, 2008 | 9.737 | 10.32 | 9.280 | 9.389 | 1,523,745 | -0.78(-7.64%) |
Oct 24, 2008 | 9.491 | 10.53 | 9.491 | 10.17 | 1,964,082 | -0.53(-4.97%) |
Oct 23, 2008 | 11.07 | 11.33 | 10.00 | 10.70 | 2,408,234 | +0.01(+0.11%) |
Oct 22, 2008 | 11.79 | 11.97 | 10.40 | 10.69 | 1,545,528 | -1.55(-12.70%) |
Oct 21, 2008 | 12.28 | 12.79 | 12.02 | 12.24 | 1,246,549 | -0.57(-4.42%) |
Oct 20, 2008 | 12.36 | 12.81 | 11.55 | 12.81 | 1,743,292 | +1.34(+11.71%) |
Oct 17, 2008 | 11.92 | 12.46 | 11.31 | 11.46 | 2,664,408 | -1.09(-8.65%) |
Oct 16, 2008 | 11.42 | 12.55 | 10.87 | 12.55 | 2,415,997 | +1.30(+11.53%) |
Oct 15, 2008 | 12.82 | 12.87 | 11.25 | 11.25 | 1,791,767 | -1.78(-13.64%) |
Oct 14, 2008 | 14.48 | 14.85 | 12.53 | 13.03 | 2,415,134 | -0.60(-4.40%) |
Oct 13, 2008 | 10.62 | 13.63 | 10.31 | 13.63 | 2,308,666 | +3.34(+32.50%) |
Oct 10, 2008 | 11.87 | 12.61 | 10.29 | 10.29 | 3,038,316 | -2.20(-17.62%) |
Oct 09, 2008 | 14.08 | 14.63 | 12.49 | 12.49 | 2,501,646 | -1.27(-9.22%) |
Oct 08, 2008 | 13.47 | 14.50 | 12.69 | 13.75 | 2,394,364 | -0.23(-1.63%) |
Oct 07, 2008 | 15.25 | 15.61 | 13.90 | 13.98 | 3,211,727 | -0.91(-6.10%) |
Oct 06, 2008 | 16.51 | 16.51 | 13.38 | 14.89 | 2,611,584 | -1.82(-10.88%) |
Oct 03, 2008 | 16.94 | 18.13 | 16.43 | 16.71 | 1,997,078 | +0.05(+0.27%) |
Oct 02, 2008 | 18.50 | 18.50 | 16.58 | 16.66 | 2,000,941 | -2.25(-11.88%) |
Oct 01, 2008 | 20.20 | 20.20 | 18.68 | 18.91 | 1,357,156 | -1.29(-6.39%) |
Sep 30, 2008 | 19.31 | 20.21 | 19.15 | 20.20 | 1,120,768 | +1.13(+5.90%) |
Sep 29, 2008 | 21.08 | 21.08 | 18.51 | 19.07 | 1,575,047 | -2.43(-11.32%) |
Sep 26, 2008 | 21.49 | 21.76 | 20.81 | 21.51 | 0 | -0.58(-2.64%) |
Sep 25, 2008 | 22.06 | 22.31 | 21.48 | 22.09 | 1,457,490 | +0.03(+0.13%) |
Sep 24, 2008 | 22.64 | 22.77 | 21.97 | 22.06 | 983,603 | -0.33(-1.48%) |
Sep 23, 2008 | 22.69 | 22.94 | 21.68 | 22.39 | 1,820,076 | -0.78(-3.35%) |
Sep 22, 2008 | 22.89 | 23.76 | 22.32 | 23.17 | 1,721,865 | +0.18(+0.77%) |
Sep 19, 2008 | 22.29 | 23.30 | 21.31 | 22.99 | 0 | +2.13(+10.22%) |
Sep 18, 2008 | 21.14 | 21.82 | 19.39 | 20.86 | 3,148,732 | -0.08(-0.38%) |
Sep 17, 2008 | 21.83 | 22.28 | 20.66 | 20.94 | 2,465,926 | -1.34(-6.03%) |
Sep 16, 2008 | 21.00 | 22.29 | 19.95 | 22.29 | 2,793,616 | +0.59(+2.71%) |
Sep 15, 2008 | 22.65 | 23.24 | 21.38 | 21.70 | 2,696,289 | -2.19(-9.18%) |
Sep 12, 2008 | 22.98 | 24.46 | 22.77 | 23.89 | 2,342,793 | +0.82(+3.54%) |
Sep 11, 2008 | 21.98 | 23.42 | 21.29 | 23.07 | 2,881,066 | +0.82(+3.70%) |
Sep 10, 2008 | 22.34 | 22.79 | 21.93 | 22.25 | 3,985,521 | +0.10(+0.44%) |
Sep 09, 2008 | 24.67 | 24.71 | 22.13 | 22.15 | 4,065,055 | -3.05(-12.09%) |
Sep 08, 2008 | 26.25 | 26.41 | 25.09 | 25.20 | 2,105,075 | -0.42(-1.63%) |
Sep 05, 2008 | 28.06 | 28.06 | 24.59 | 25.62 | 0 | -1.90(-6.90%) |
Sep 04, 2008 | 28.42 | 28.89 | 27.22 | 27.51 | 1,720,305 | -1.05(-3.68%) |
Sep 03, 2008 | 29.12 | 29.65 | 27.81 | 28.57 | 1,917,089 | -0.50(-1.73%) |