Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.07 | 13.63 | 12.86 | 13.43 | 342,264 | +0.40(+3.09%) |
Nov 26, 2008 | 12.91 | 13.08 | 12.43 | 13.03 | 624,938 | +0.19(+1.51%) |
Nov 25, 2008 | 13.27 | 13.48 | 12.50 | 12.84 | 700,714 | -0.07(-0.56%) |
Nov 24, 2008 | 12.16 | 13.09 | 12.00 | 12.91 | 1,633,392 | +0.94(+7.81%) |
Nov 21, 2008 | 12.15 | 12.47 | 11.72 | 11.97 | 2,274,135 | +0.04(+0.30%) |
Nov 20, 2008 | 12.03 | 12.47 | 11.83 | 11.94 | 1,055,614 | -0.37(-2.98%) |
Nov 19, 2008 | 12.43 | 12.76 | 12.18 | 12.30 | 1,183,350 | -0.11(-0.87%) |
Nov 18, 2008 | 12.98 | 13.13 | 12.15 | 12.41 | 1,425,065 | -0.58(-4.43%) |
Nov 17, 2008 | 13.29 | 13.29 | 12.90 | 12.99 | 411,233 | -0.12(-0.88%) |
Nov 14, 2008 | 13.34 | 13.43 | 13.03 | 13.10 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.90 | 13.54 | 12.27 | 13.53 | 1,528,447 | +0.62(+4.79%) |
Nov 12, 2008 | 12.95 | 13.02 | 12.80 | 12.92 | 1,473,906 | -0.30(-2.29%) |
Nov 11, 2008 | 13.35 | 13.40 | 12.56 | 13.22 | 1,681,776 | -0.17(-1.24%) |
Nov 10, 2008 | 13.75 | 13.83 | 13.29 | 13.38 | 1,345,625 | -0.04(-0.27%) |
Nov 07, 2008 | 13.75 | 13.97 | 13.31 | 13.42 | 703,723 | -0.30(-2.20%) |
Nov 06, 2008 | 14.32 | 14.58 | 13.62 | 13.72 | 783,906 | -0.75(-5.17%) |
Nov 05, 2008 | 14.31 | 15.10 | 14.31 | 14.47 | 519,338 | -0.24(-1.66%) |
Nov 04, 2008 | 14.16 | 14.99 | 13.99 | 14.71 | 553,832 | +0.72(+5.14%) |
Nov 03, 2008 | 13.46 | 14.12 | 13.35 | 13.99 | 686,718 | +0.63(+4.74%) |
Oct 31, 2008 | 12.62 | 13.38 | 12.59 | 13.36 | 2,063,568 | +0.28(+2.15%) |
Oct 30, 2008 | 14.28 | 14.34 | 13.02 | 13.08 | 1,654,862 | -0.68(-4.97%) |
Oct 29, 2008 | 13.24 | 14.04 | 12.89 | 13.76 | 2,408,525 | +0.63(+4.76%) |
Oct 28, 2008 | 12.52 | 13.19 | 12.12 | 13.14 | 1,583,389 | +0.94(+7.73%) |
Oct 27, 2008 | 12.30 | 12.65 | 12.02 | 12.20 | 1,384,492 | -0.22(-1.74%) |
Oct 24, 2008 | 11.99 | 12.58 | 11.49 | 12.41 | 2,074,335 | -0.42(-3.31%) |
Oct 23, 2008 | 12.88 | 13.15 | 12.46 | 12.84 | 1,635,877 | -0.39(-2.94%) |
Oct 22, 2008 | 14.07 | 14.07 | 13.07 | 13.22 | 1,220,481 | -1.03(-7.22%) |
Oct 21, 2008 | 14.76 | 14.82 | 14.22 | 14.25 | 397,406 | -0.58(-3.88%) |
Oct 20, 2008 | 15.01 | 15.01 | 14.39 | 14.83 | 634,083 | +0.94(+6.73%) |
Oct 17, 2008 | 14.03 | 14.38 | 13.76 | 13.89 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.96 | 14.35 | 13.58 | 14.21 | 918,940 | +0.32(+2.33%) |
Oct 15, 2008 | 15.32 | 15.37 | 13.84 | 13.89 | 707,471 | -1.40(-9.13%) |
Oct 14, 2008 | 15.99 | 16.16 | 15.22 | 15.28 | 1,000,800 | +0.06(+0.43%) |
Oct 13, 2008 | 14.64 | 15.25 | 14.39 | 15.22 | 849,657 | +1.06(+7.47%) |
Oct 10, 2008 | 13.71 | 14.63 | 12.99 | 14.16 | 1,241,411 | +0.28(+2.02%) |
Oct 09, 2008 | 14.65 | 14.74 | 13.68 | 13.88 | 747,273 | -0.12(-0.87%) |
Oct 08, 2008 | 14.68 | 14.92 | 13.98 | 14.00 | 827,677 | -0.91(-6.13%) |
Oct 07, 2008 | 15.08 | 15.29 | 14.74 | 14.92 | 1,188,942 | +0.03(+0.19%) |
Oct 06, 2008 | 15.28 | 15.30 | 14.24 | 14.89 | 1,731,528 | -0.78(-5.00%) |
Oct 03, 2008 | 15.69 | 15.82 | 15.44 | 15.67 | 0 | +0.17(+1.07%) |
Oct 02, 2008 | 16.20 | 16.20 | 15.20 | 15.51 | 1,523,537 | -0.86(-5.27%) |
Oct 01, 2008 | 16.45 | 16.84 | 16.28 | 16.37 | 1,101,347 | -0.44(-2.61%) |
Sep 30, 2008 | 15.94 | 16.84 | 15.94 | 16.81 | 819,831 | +1.01(+6.42%) |
Sep 29, 2008 | 16.55 | 16.84 | 15.66 | 15.79 | 786,448 | -0.95(-5.67%) |
Sep 26, 2008 | 16.85 | 17.13 | 16.66 | 16.74 | 0 | -0.58(-3.32%) |
Sep 25, 2008 | 17.07 | 17.48 | 17.07 | 17.32 | 349,722 | +0.15(+0.88%) |
Sep 24, 2008 | 17.20 | 17.46 | 17.05 | 17.17 | 367,369 | -0.20(-1.16%) |
Sep 23, 2008 | 17.41 | 17.74 | 17.24 | 17.37 | 252,522 | +0.09(+0.50%) |
Sep 22, 2008 | 15.80 | 17.38 | 15.80 | 17.28 | 253,389 | -0.25(-1.44%) |
Sep 19, 2008 | 16.21 | 19.07 | 16.18 | 17.53 | 0 | +1.04(+6.28%) |
Sep 18, 2008 | 15.99 | 16.67 | 15.37 | 16.50 | 1,313,704 | +0.83(+5.28%) |
Sep 17, 2008 | 17.87 | 17.87 | 15.50 | 15.67 | 1,531,473 | -1.09(-6.52%) |
Sep 16, 2008 | 17.41 | 17.41 | 16.75 | 16.76 | 831,206 | -0.65(-3.72%) |
Sep 15, 2008 | 16.98 | 17.69 | 16.96 | 17.41 | 400,265 | -0.32(-1.79%) |
Sep 12, 2008 | 17.27 | 17.79 | 17.20 | 17.73 | 286,912 | +0.39(+2.24%) |
Sep 11, 2008 | 17.16 | 17.38 | 17.09 | 17.34 | 314,328 | +0.08(+0.46%) |
Sep 10, 2008 | 17.28 | 17.75 | 17.15 | 17.26 | 483,045 | -0.07(-0.41%) |
Sep 09, 2008 | 17.14 | 17.85 | 17.14 | 17.33 | 1,554,773 | +0.04(+0.21%) |
Sep 08, 2008 | 17.87 | 17.94 | 17.20 | 17.30 | 775,197 | -0.46(-2.59%) |
Sep 05, 2008 | 17.92 | 17.94 | 17.62 | 17.76 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.49 | 18.53 | 17.74 | 17.84 | 619,064 | -0.70(-3.77%) |
Sep 03, 2008 | 18.30 | 18.56 | 18.25 | 18.53 | 443,045 | +0.16(+0.86%) |