Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.61 | 17.27 | 16.32 | 17.14 | 24,791 | +0.14(+0.80%) |
Nov 26, 2008 | 16.05 | 17.01 | 15.88 | 17.01 | 87,848 | +0.56(+3.42%) |
Nov 25, 2008 | 16.63 | 16.80 | 15.84 | 16.44 | 96,990 | +0.00(+0.00%) |
Nov 24, 2008 | 14.84 | 16.56 | 14.24 | 16.44 | 145,357 | +1.61(+10.82%) |
Nov 21, 2008 | 14.31 | 14.90 | 13.45 | 14.84 | 137,423 | +1.01(+7.29%) |
Nov 20, 2008 | 14.71 | 14.98 | 13.69 | 13.83 | 155,444 | -1.00(-6.75%) |
Nov 19, 2008 | 14.97 | 15.66 | 14.83 | 14.83 | 108,010 | -0.36(-2.37%) |
Nov 18, 2008 | 14.46 | 15.36 | 14.11 | 15.19 | 94,765 | +0.18(+1.20%) |
Nov 17, 2008 | 14.98 | 15.70 | 14.33 | 15.01 | 79,336 | +0.20(+1.36%) |
Nov 14, 2008 | 15.67 | 15.98 | 14.51 | 14.81 | 66,023 | -1.21(-7.55%) |
Nov 13, 2008 | 15.11 | 16.09 | 13.79 | 16.02 | 226,455 | +1.10(+7.38%) |
Nov 12, 2008 | 15.39 | 16.15 | 14.85 | 14.92 | 81,999 | -0.81(-5.17%) |
Nov 11, 2008 | 15.70 | 16.38 | 15.66 | 15.73 | 56,577 | -0.18(-1.13%) |
Nov 10, 2008 | 16.39 | 16.47 | 15.68 | 15.91 | 110,273 | -0.31(-1.91%) |
Nov 07, 2008 | 15.95 | 16.34 | 15.58 | 16.22 | 56,832 | +0.47(+2.97%) |
Nov 06, 2008 | 16.53 | 16.92 | 15.32 | 15.75 | 132,433 | -0.99(-5.93%) |
Nov 05, 2008 | 16.65 | 17.27 | 15.88 | 16.75 | 184,558 | -0.21(-1.23%) |
Nov 04, 2008 | 17.10 | 17.14 | 16.75 | 16.95 | 143,997 | +0.34(+2.04%) |
Nov 03, 2008 | 16.47 | 17.24 | 15.45 | 16.62 | 208,598 | +1.11(+7.15%) |
Oct 31, 2008 | 14.29 | 15.80 | 14.27 | 15.51 | 164,973 | +1.09(+7.54%) |
Oct 30, 2008 | 13.52 | 14.58 | 13.32 | 14.42 | 99,497 | +1.51(+11.71%) |
Oct 29, 2008 | 13.00 | 13.38 | 12.48 | 12.91 | 42,046 | +0.11(+0.84%) |
Oct 28, 2008 | 11.43 | 12.96 | 10.98 | 12.80 | 81,910 | +1.64(+14.71%) |
Oct 27, 2008 | 11.16 | 11.84 | 11.01 | 11.16 | 36,011 | -0.04(-0.32%) |
Oct 24, 2008 | 11.71 | 11.86 | 11.20 | 11.20 | 60,378 | -1.03(-8.42%) |
Oct 23, 2008 | 12.51 | 13.46 | 11.76 | 12.22 | 75,965 | -0.55(-4.28%) |
Oct 22, 2008 | 13.37 | 13.67 | 12.45 | 12.77 | 93,837 | -0.60(-4.47%) |
Oct 21, 2008 | 13.00 | 13.68 | 12.34 | 13.37 | 66,191 | -0.20(-1.49%) |
Oct 20, 2008 | 14.10 | 14.10 | 13.18 | 13.57 | 74,182 | +0.50(+3.86%) |
Oct 17, 2008 | 12.92 | 14.25 | 12.83 | 13.07 | 90,773 | -0.78(-5.62%) |
Oct 16, 2008 | 12.71 | 13.86 | 12.28 | 13.84 | 92,869 | +1.27(+10.14%) |
Oct 15, 2008 | 13.18 | 13.84 | 12.26 | 12.57 | 140,677 | -1.09(-8.01%) |
Oct 14, 2008 | 14.75 | 14.75 | 12.40 | 13.66 | 114,320 | -0.50(-3.51%) |
Oct 13, 2008 | 13.61 | 14.16 | 11.35 | 14.16 | 136,773 | +1.35(+10.57%) |
Oct 10, 2008 | 11.04 | 14.06 | 10.84 | 12.81 | 112,445 | +1.55(+13.75%) |
Oct 09, 2008 | 14.19 | 14.19 | 11.26 | 11.26 | 81,328 | -2.50(-18.16%) |
Oct 08, 2008 | 12.63 | 15.12 | 12.63 | 13.76 | 62,591 | +0.59(+4.48%) |
Oct 07, 2008 | 15.77 | 16.12 | 12.79 | 13.17 | 34,617 | -2.06(-13.52%) |
Oct 06, 2008 | 14.72 | 16.38 | 13.86 | 15.23 | 57,534 | -0.13(-0.84%) |
Oct 03, 2008 | 15.76 | 17.17 | 15.26 | 15.36 | 60,962 | -0.35(-2.25%) |
Oct 02, 2008 | 15.73 | 16.05 | 15.39 | 15.71 | 31,919 | -0.01(-0.09%) |
Oct 01, 2008 | 15.40 | 15.72 | 14.33 | 15.72 | 14,367 | +0.22(+1.44%) |
Sep 30, 2008 | 15.08 | 16.20 | 14.18 | 15.50 | 111,548 | +1.32(+9.29%) |
Sep 29, 2008 | 14.23 | 17.02 | 14.18 | 14.18 | 62,074 | -0.04(-0.25%) |
Sep 26, 2008 | 14.02 | 14.51 | 13.72 | 14.22 | 72,559 | -0.17(-1.15%) |
Sep 25, 2008 | 14.96 | 15.12 | 14.33 | 14.38 | 24,919 | +0.21(+1.47%) |
Sep 24, 2008 | 15.07 | 15.07 | 14.15 | 14.18 | 19,188 | -0.33(-2.28%) |
Sep 23, 2008 | 14.05 | 15.00 | 14.05 | 14.51 | 42,872 | -0.47(-3.13%) |
Sep 22, 2008 | 20.16 | 20.89 | 14.30 | 14.98 | 124,947 | -8.62(-36.53%) |
Sep 19, 2008 | 19.06 | 23.59 | 14.92 | 23.59 | 5,555 | +7.44(+46.03%) |
Sep 18, 2008 | 13.23 | 17.22 | 13.13 | 16.16 | 230,013 | +3.31(+25.78%) |
Sep 17, 2008 | 13.10 | 13.46 | 12.38 | 12.84 | 73,901 | -0.75(-5.51%) |
Sep 16, 2008 | 12.07 | 13.66 | 11.71 | 13.59 | 106,034 | +1.22(+9.83%) |
Sep 15, 2008 | 12.70 | 12.92 | 12.26 | 12.38 | 63,344 | -0.42(-3.26%) |
Sep 12, 2008 | 12.61 | 13.20 | 12.39 | 12.79 | 68,833 | -0.04(-0.28%) |
Sep 11, 2008 | 12.58 | 12.96 | 12.38 | 12.83 | 108,553 | -0.17(-1.27%) |
Sep 10, 2008 | 13.19 | 13.19 | 12.66 | 13.00 | 81,063 | +0.07(+0.56%) |
Sep 09, 2008 | 12.71 | 13.23 | 12.69 | 12.92 | 92,137 | -0.04(-0.28%) |
Sep 08, 2008 | 12.74 | 13.05 | 11.80 | 12.96 | 77,503 | +0.56(+4.53%) |
Sep 05, 2008 | 11.92 | 12.46 | 11.85 | 12.40 | 51,798 | +0.31(+2.56%) |
Sep 04, 2008 | 12.83 | 12.96 | 11.95 | 12.09 | 69,002 | -0.95(-7.29%) |
Sep 03, 2008 | 12.11 | 13.13 | 12.11 | 13.04 | 40,184 | +0.89(+7.35%) |