Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.73 | 13.42 | 12.57 | 13.40 | 322,126 | +0.41(+3.12%) |
Nov 26, 2008 | 11.77 | 13.04 | 11.50 | 12.99 | 558,425 | +1.07(+8.94%) |
Nov 25, 2008 | 12.27 | 12.52 | 11.67 | 11.93 | 695,389 | -0.29(-2.41%) |
Nov 24, 2008 | 11.49 | 12.42 | 10.85 | 12.22 | 652,313 | +0.93(+8.24%) |
Nov 21, 2008 | 10.73 | 11.31 | 10.45 | 11.29 | 1,178,735 | +0.76(+7.26%) |
Nov 20, 2008 | 10.94 | 11.36 | 10.49 | 10.53 | 525,866 | -0.48(-4.34%) |
Nov 19, 2008 | 11.67 | 11.98 | 10.98 | 11.01 | 414,410 | -0.64(-5.53%) |
Nov 18, 2008 | 11.50 | 11.89 | 11.40 | 11.65 | 915,969 | +0.24(+2.09%) |
Nov 17, 2008 | 11.44 | 11.91 | 11.05 | 11.41 | 404,456 | -0.06(-0.55%) |
Nov 14, 2008 | 12.64 | 12.64 | 11.45 | 11.47 | 482,667 | -1.23(-9.71%) |
Nov 13, 2008 | 12.15 | 12.75 | 11.70 | 12.71 | 552,467 | +0.61(+5.07%) |
Nov 12, 2008 | 12.19 | 12.56 | 12.07 | 12.10 | 677,675 | -0.34(-2.75%) |
Nov 11, 2008 | 12.25 | 12.60 | 12.15 | 12.44 | 502,036 | +0.10(+0.77%) |
Nov 10, 2008 | 12.64 | 12.64 | 12.22 | 12.34 | 482,187 | -0.12(-0.96%) |
Nov 07, 2008 | 11.93 | 12.46 | 11.80 | 12.46 | 861,740 | +0.49(+4.12%) |
Nov 06, 2008 | 11.88 | 12.16 | 11.64 | 11.97 | 823,967 | -0.07(-0.59%) |
Nov 05, 2008 | 12.59 | 12.83 | 11.95 | 12.04 | 536,568 | -0.62(-4.90%) |
Nov 04, 2008 | 13.10 | 13.10 | 12.45 | 12.66 | 794,300 | -0.21(-1.67%) |
Nov 03, 2008 | 12.93 | 13.29 | 12.65 | 12.88 | 574,793 | -0.36(-2.71%) |
Oct 31, 2008 | 13.07 | 13.53 | 12.51 | 13.23 | 976,839 | -0.02(-0.18%) |
Oct 30, 2008 | 13.07 | 13.50 | 12.54 | 13.26 | 850,949 | +0.56(+4.39%) |
Oct 29, 2008 | 12.60 | 13.04 | 12.57 | 12.70 | 959,429 | +0.19(+1.53%) |
Oct 28, 2008 | 11.62 | 12.55 | 10.91 | 12.51 | 1,042,770 | +1.11(+9.70%) |
Oct 27, 2008 | 11.64 | 12.09 | 11.27 | 11.40 | 714,583 | -0.45(-3.83%) |
Oct 24, 2008 | 11.27 | 12.05 | 11.21 | 11.86 | 837,270 | -0.07(-0.60%) |
Oct 23, 2008 | 11.88 | 12.28 | 11.55 | 11.93 | 1,279,479 | -0.10(-0.86%) |
Oct 22, 2008 | 11.30 | 12.33 | 10.19 | 12.03 | 2,004,996 | +0.78(+6.93%) |
Oct 21, 2008 | 11.64 | 11.93 | 11.17 | 11.25 | 635,954 | -0.46(-3.94%) |
Oct 20, 2008 | 11.40 | 11.84 | 10.78 | 11.71 | 508,382 | +0.53(+4.77%) |
Oct 17, 2008 | 11.60 | 12.36 | 10.93 | 11.18 | 842,211 | -0.65(-5.51%) |
Oct 16, 2008 | 11.07 | 11.98 | 10.71 | 11.83 | 940,141 | +0.68(+6.14%) |
Oct 15, 2008 | 11.91 | 12.08 | 11.14 | 11.15 | 565,749 | -0.80(-6.72%) |
Oct 14, 2008 | 12.25 | 12.39 | 11.48 | 11.95 | 810,037 | -0.21(-1.70%) |
Oct 13, 2008 | 11.63 | 12.23 | 10.66 | 12.16 | 958,389 | +1.02(+9.14%) |
Oct 10, 2008 | 10.58 | 11.48 | 10.18 | 11.14 | 1,107,971 | +0.22(+2.04%) |
Oct 09, 2008 | 11.64 | 11.86 | 10.85 | 10.92 | 926,468 | -0.49(-4.32%) |
Oct 08, 2008 | 11.44 | 11.95 | 11.21 | 11.41 | 890,452 | -0.18(-1.51%) |
Oct 07, 2008 | 12.73 | 12.81 | 11.56 | 11.59 | 948,622 | -1.04(-8.26%) |
Oct 06, 2008 | 12.10 | 12.91 | 11.62 | 12.63 | 1,343,287 | +0.45(+3.66%) |
Oct 03, 2008 | 12.66 | 13.12 | 12.18 | 12.18 | 625,649 | -0.25(-1.98%) |
Oct 02, 2008 | 13.07 | 13.19 | 12.32 | 12.43 | 742,978 | -0.79(-5.96%) |
Oct 01, 2008 | 13.39 | 13.48 | 12.84 | 13.22 | 1,112,211 | -0.73(-5.25%) |
Sep 30, 2008 | 14.97 | 14.97 | 13.70 | 13.95 | 1,404,552 | -0.84(-5.65%) |
Sep 29, 2008 | 14.98 | 15.00 | 14.55 | 14.79 | 628,504 | -0.37(-2.42%) |
Sep 26, 2008 | 14.50 | 15.23 | 14.01 | 15.15 | 608,795 | +0.54(+3.70%) |
Sep 25, 2008 | 14.15 | 14.72 | 13.63 | 14.61 | 568,534 | +0.56(+4.02%) |
Sep 24, 2008 | 13.73 | 14.17 | 13.73 | 14.05 | 451,658 | +0.31(+2.26%) |
Sep 23, 2008 | 13.65 | 14.13 | 13.50 | 13.73 | 603,875 | +0.10(+0.76%) |
Sep 22, 2008 | 13.89 | 14.09 | 13.12 | 13.63 | 633,584 | -0.35(-2.50%) |
Sep 19, 2008 | 13.89 | 14.12 | 12.66 | 13.98 | 1,069,032 | +0.68(+5.08%) |
Sep 18, 2008 | 14.08 | 14.40 | 12.54 | 13.31 | 1,391,171 | -0.45(-3.24%) |
Sep 17, 2008 | 14.33 | 15.02 | 13.71 | 13.75 | 631,995 | -0.77(-5.32%) |
Sep 16, 2008 | 14.51 | 14.84 | 14.09 | 14.52 | 863,330 | -0.16(-1.08%) |
Sep 15, 2008 | 14.38 | 15.07 | 14.08 | 14.68 | 515,274 | +0.11(+0.76%) |
Sep 12, 2008 | 14.98 | 15.26 | 14.48 | 14.57 | 485,995 | -0.50(-3.33%) |
Sep 11, 2008 | 14.47 | 15.18 | 14.18 | 15.07 | 586,992 | +0.39(+2.66%) |
Sep 10, 2008 | 14.41 | 14.77 | 14.21 | 14.68 | 495,949 | +0.48(+3.36%) |
Sep 09, 2008 | 15.06 | 15.08 | 14.20 | 14.20 | 749,864 | -0.79(-5.25%) |
Sep 08, 2008 | 14.73 | 15.27 | 14.73 | 14.99 | 689,713 | +0.31(+2.11%) |
Sep 05, 2008 | 15.33 | 15.33 | 14.55 | 14.68 | 574,857 | -0.74(-4.80%) |
Sep 04, 2008 | 15.53 | 15.54 | 15.01 | 15.42 | 588,583 | -0.25(-1.57%) |
Sep 03, 2008 | 15.70 | 15.96 | 15.37 | 15.67 | 1,330,682 | -0.01(-0.05%) |