Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.30 | 12.30 | 11.87 | 12.29 | 6,290 | -0.24(-1.91%) |
Nov 26, 2008 | 11.95 | 12.58 | 11.88 | 12.53 | 7,076 | +0.85(+7.29%) |
Nov 25, 2008 | 11.95 | 11.95 | 11.68 | 11.68 | 11,882 | -0.03(-0.30%) |
Nov 24, 2008 | 11.67 | 11.81 | 11.31 | 11.72 | 38,133 | +0.33(+2.93%) |
Nov 21, 2008 | 12.39 | 12.65 | 10.75 | 11.38 | 48,946 | -1.00(-8.10%) |
Nov 20, 2008 | 13.13 | 13.36 | 12.39 | 12.39 | 18,564 | -0.75(-5.70%) |
Nov 19, 2008 | 13.57 | 13.57 | 13.13 | 13.14 | 8,893 | -0.30(-2.21%) |
Nov 18, 2008 | 13.79 | 13.79 | 13.43 | 13.43 | 6,322 | -0.35(-2.56%) |
Nov 17, 2008 | 14.71 | 14.71 | 13.79 | 13.79 | 13,034 | -1.19(-7.98%) |
Nov 14, 2008 | 14.13 | 14.99 | 13.72 | 14.98 | 0 | +0.56(+3.87%) |
Nov 13, 2008 | 13.43 | 14.42 | 12.51 | 14.42 | 36,556 | +0.58(+4.22%) |
Nov 12, 2008 | 13.58 | 14.00 | 13.58 | 13.84 | 8,476 | -0.28(-2.01%) |
Nov 11, 2008 | 14.14 | 14.14 | 13.86 | 14.12 | 2,121 | -0.21(-1.50%) |
Nov 10, 2008 | 14.63 | 14.63 | 13.72 | 14.34 | 30,763 | +0.04(+0.30%) |
Nov 07, 2008 | 14.71 | 15.12 | 13.70 | 14.30 | 0 | -0.69(-4.60%) |
Nov 06, 2008 | 13.87 | 14.99 | 13.57 | 14.99 | 22,517 | +0.76(+5.31%) |
Nov 05, 2008 | 14.71 | 15.12 | 14.23 | 14.23 | 9,547 | -0.48(-3.23%) |
Nov 04, 2008 | 14.71 | 15.27 | 14.42 | 14.71 | 12,906 | +0.13(+0.88%) |
Nov 03, 2008 | 14.85 | 14.99 | 14.00 | 14.58 | 45,028 | -0.42(-2.81%) |
Oct 31, 2008 | 14.43 | 15.00 | 14.43 | 15.00 | 10,519 | +0.22(+1.50%) |
Oct 30, 2008 | 14.85 | 15.58 | 14.71 | 14.78 | 29,837 | +0.78(+5.56%) |
Oct 29, 2008 | 13.57 | 14.71 | 13.57 | 14.00 | 32,065 | +0.35(+2.59%) |
Oct 28, 2008 | 13.71 | 13.71 | 12.86 | 13.65 | 20,098 | -0.62(-4.32%) |
Oct 27, 2008 | 14.48 | 14.48 | 13.65 | 14.26 | 18,881 | -0.29(-1.98%) |
Oct 24, 2008 | 15.04 | 15.31 | 14.43 | 14.55 | 18,874 | -0.49(-3.26%) |
Oct 23, 2008 | 15.58 | 15.66 | 15.04 | 15.04 | 8,977 | -0.58(-3.74%) |
Oct 22, 2008 | 16.63 | 16.63 | 15.19 | 15.63 | 29,797 | -1.02(-6.15%) |
Oct 21, 2008 | 16.24 | 17.82 | 16.15 | 16.65 | 13,915 | +0.29(+1.76%) |
Oct 20, 2008 | 15.53 | 16.71 | 15.53 | 16.36 | 33,080 | +1.13(+7.40%) |
Oct 17, 2008 | 14.90 | 15.26 | 14.76 | 15.23 | 12,737 | +0.67(+4.59%) |
Oct 16, 2008 | 14.20 | 15.31 | 14.20 | 14.56 | 12,065 | +0.03(+0.19%) |
Oct 15, 2008 | 14.65 | 14.89 | 14.20 | 14.54 | 22,339 | +0.05(+0.34%) |
Oct 14, 2008 | 14.76 | 15.40 | 14.36 | 14.49 | 43,863 | -0.05(-0.34%) |
Oct 13, 2008 | 12.81 | 15.59 | 12.55 | 14.54 | 73,266 | +2.63(+22.08%) |
Oct 10, 2008 | 11.93 | 12.67 | 10.59 | 11.91 | 90,916 | -0.76(-6.02%) |
Oct 09, 2008 | 12.17 | 13.84 | 11.97 | 12.67 | 67,998 | +0.50(+4.12%) |
Oct 08, 2008 | 12.63 | 12.63 | 10.67 | 12.17 | 114,552 | -0.99(-7.51%) |
Oct 07, 2008 | 13.17 | 13.65 | 12.84 | 13.16 | 125,447 | -0.21(-1.56%) |
Oct 06, 2008 | 14.48 | 14.62 | 12.67 | 13.37 | 173,792 | -1.67(-11.11%) |
Oct 03, 2008 | 15.46 | 15.98 | 14.76 | 15.04 | 0 | +0.41(+2.82%) |
Oct 02, 2008 | 17.96 | 17.96 | 14.63 | 14.63 | 51,228 | -2.88(-16.44%) |
Oct 01, 2008 | 17.54 | 17.67 | 17.00 | 17.50 | 18,199 | +0.03(+0.16%) |
Sep 30, 2008 | 18.46 | 19.29 | 17.27 | 17.47 | 41,167 | -1.04(-5.64%) |
Sep 29, 2008 | 19.49 | 20.15 | 18.38 | 18.52 | 42,664 | -1.23(-6.21%) |
Sep 26, 2008 | 19.63 | 19.86 | 19.22 | 19.74 | 0 | +0.49(+2.55%) |
Sep 25, 2008 | 19.26 | 19.53 | 19.22 | 19.25 | 24,860 | -0.28(-1.41%) |
Sep 24, 2008 | 19.53 | 19.66 | 19.39 | 19.53 | 25,471 | +0.19(+1.00%) |
Sep 23, 2008 | 19.40 | 19.66 | 19.31 | 19.34 | 18,000 | -0.06(-0.33%) |
Sep 22, 2008 | 18.95 | 19.66 | 18.95 | 19.40 | 30,474 | +0.70(+3.73%) |
Sep 19, 2008 | 17.60 | 19.39 | 17.60 | 18.70 | 0 | +0.63(+3.47%) |
Sep 18, 2008 | 17.61 | 18.11 | 17.05 | 18.08 | 19,665 | +0.86(+4.98%) |
Sep 17, 2008 | 16.78 | 17.44 | 16.78 | 17.22 | 32,953 | +0.09(+0.55%) |
Sep 16, 2008 | 18.30 | 18.30 | 16.50 | 17.12 | 58,472 | -1.59(-8.51%) |
Sep 15, 2008 | 18.22 | 18.72 | 18.22 | 18.72 | 32,357 | +0.03(+0.18%) |
Sep 12, 2008 | 18.43 | 18.68 | 18.23 | 18.68 | 15,633 | +0.20(+1.06%) |
Sep 11, 2008 | 18.57 | 18.76 | 18.31 | 18.49 | 15,088 | -0.47(-2.49%) |
Sep 10, 2008 | 18.98 | 19.01 | 18.15 | 18.96 | 50,201 | -0.05(-0.25%) |
Sep 09, 2008 | 19.67 | 19.80 | 19.01 | 19.01 | 36,786 | -0.81(-4.08%) |
Sep 08, 2008 | 19.39 | 19.94 | 19.29 | 19.81 | 27,318 | +0.26(+1.34%) |
Sep 05, 2008 | 19.91 | 20.16 | 18.37 | 19.55 | 0 | -0.63(-3.11%) |
Sep 04, 2008 | 19.42 | 20.18 | 19.10 | 20.18 | 50,652 | +1.14(+6.01%) |
Sep 03, 2008 | 20.42 | 20.60 | 19.04 | 19.04 | 30,012 | -1.45(-7.08%) |