Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.60 | 11.66 | 11.55 | 11.66 | 357,679 | +0.04(+0.34%) |
Nov 26, 2008 | 11.00 | 11.65 | 11.00 | 11.62 | 435,740 | +0.43(+3.82%) |
Nov 25, 2008 | 11.38 | 11.38 | 10.91 | 11.19 | 748,960 | +0.06(+0.57%) |
Nov 24, 2008 | 10.77 | 11.31 | 10.66 | 11.13 | 2,589,363 | +0.59(+5.56%) |
Nov 21, 2008 | 10.28 | 10.56 | 9.848 | 10.54 | 629,551 | +0.55(+5.47%) |
Nov 20, 2008 | 10.50 | 10.71 | 9.943 | 9.995 | 7,988,913 | -0.65(-6.10%) |
Nov 19, 2008 | 11.19 | 11.32 | 10.62 | 10.64 | 956,207 | -0.46(-4.10%) |
Nov 18, 2008 | 11.11 | 11.36 | 10.89 | 11.10 | 316,666 | -0.09(-0.85%) |
Nov 17, 2008 | 11.32 | 11.51 | 11.17 | 11.19 | 210,068 | -0.23(-1.98%) |
Nov 14, 2008 | 11.68 | 11.97 | 11.42 | 11.42 | 298,115 | -0.54(-4.53%) |
Nov 13, 2008 | 11.24 | 11.96 | 10.79 | 11.96 | 320,933 | +0.64(+5.66%) |
Nov 12, 2008 | 11.52 | 11.63 | 11.22 | 11.32 | 503,063 | -0.46(-3.94%) |
Nov 11, 2008 | 11.92 | 12.06 | 11.66 | 11.79 | 260,980 | -0.31(-2.58%) |
Nov 10, 2008 | 12.46 | 12.47 | 11.98 | 12.10 | 421,205 | -0.09(-0.72%) |
Nov 07, 2008 | 12.12 | 12.28 | 12.01 | 12.19 | 302,708 | +0.19(+1.60%) |
Nov 06, 2008 | 12.38 | 12.47 | 11.92 | 11.99 | 486,386 | -0.60(-4.78%) |
Nov 05, 2008 | 13.03 | 13.10 | 12.57 | 12.60 | 1,118,019 | -0.58(-4.42%) |
Nov 04, 2008 | 13.07 | 13.21 | 12.86 | 13.18 | 347,359 | +0.43(+3.35%) |
Nov 03, 2008 | 12.68 | 12.88 | 12.66 | 12.75 | 311,841 | -0.08(-0.59%) |
Oct 31, 2008 | 12.63 | 12.96 | 12.44 | 12.82 | 183,695 | +0.22(+1.73%) |
Oct 30, 2008 | 12.63 | 12.63 | 12.27 | 12.61 | 1,798,199 | +0.50(+4.15%) |
Oct 29, 2008 | 12.15 | 12.64 | 12.07 | 12.10 | 718,684 | +0.03(+0.24%) |
Oct 28, 2008 | 11.53 | 12.08 | 11.02 | 12.08 | 261,538 | +1.00(+9.04%) |
Oct 27, 2008 | 11.17 | 11.61 | 11.08 | 11.08 | 139,375 | -0.41(-3.58%) |
Oct 24, 2008 | 10.50 | 11.74 | 10.50 | 11.49 | 192,750 | -0.29(-2.45%) |
Oct 23, 2008 | 11.82 | 12.04 | 11.24 | 11.78 | 2,174,850 | -0.06(-0.54%) |
Oct 22, 2008 | 12.20 | 12.25 | 11.60 | 11.84 | 938,479 | -0.71(-5.68%) |
Oct 21, 2008 | 12.70 | 13.08 | 12.55 | 12.55 | 1,596,677 | -0.49(-3.79%) |
Oct 20, 2008 | 12.71 | 13.05 | 12.48 | 13.05 | 976,572 | +0.55(+4.44%) |
Oct 17, 2008 | 12.03 | 13.01 | 12.03 | 12.49 | 307,650 | +0.02(+0.16%) |
Oct 16, 2008 | 11.91 | 12.47 | 11.42 | 12.47 | 915,072 | +0.45(+3.75%) |
Oct 15, 2008 | 13.01 | 13.06 | 12.02 | 12.02 | 426,147 | -1.21(-9.15%) |
Oct 14, 2008 | 14.61 | 14.61 | 12.89 | 13.23 | 1,333,037 | -0.19(-1.42%) |
Oct 13, 2008 | 13.37 | 13.45 | 12.58 | 13.42 | 619,541 | +1.22(+9.98%) |
Oct 10, 2008 | 11.55 | 12.49 | 10.56 | 12.20 | 229,408 | -0.14(-1.12%) |
Oct 09, 2008 | 13.40 | 13.51 | 12.16 | 12.34 | 147,960 | -0.71(-5.46%) |
Oct 08, 2008 | 12.77 | 13.51 | 12.69 | 13.05 | 281,590 | -0.06(-0.45%) |
Oct 07, 2008 | 13.91 | 13.96 | 13.09 | 13.11 | 431,831 | -0.73(-5.29%) |
Oct 06, 2008 | 14.07 | 14.14 | 13.18 | 13.85 | 305,234 | -0.58(-4.01%) |
Oct 03, 2008 | 14.74 | 15.08 | 14.42 | 14.42 | 194,339 | -0.21(-1.41%) |
Oct 02, 2008 | 15.12 | 15.12 | 14.57 | 14.63 | 95,570 | -0.74(-4.79%) |
Oct 01, 2008 | 15.55 | 15.55 | 15.18 | 15.37 | 192,750 | -0.19(-1.20%) |
Sep 30, 2008 | 15.85 | 15.85 | 15.24 | 15.55 | 70,996 | +0.42(+2.77%) |
Sep 29, 2008 | 16.17 | 16.17 | 14.93 | 15.13 | 110,794 | -1.14(-6.98%) |
Sep 26, 2008 | 15.87 | 16.27 | 15.73 | 16.27 | 0 | +0.04(+0.24%) |
Sep 25, 2008 | 16.21 | 16.43 | 16.18 | 16.23 | 113,512 | +0.23(+1.41%) |
Sep 24, 2008 | 16.50 | 16.50 | 15.99 | 16.00 | 1,315,158 | -0.07(-0.42%) |
Sep 23, 2008 | 16.38 | 16.51 | 16.06 | 16.07 | 186,954 | -0.40(-2.40%) |
Sep 22, 2008 | 16.60 | 16.74 | 16.14 | 16.47 | 1,156,478 | -0.34(-2.05%) |
Sep 19, 2008 | 18.41 | 18.64 | 16.02 | 16.81 | 0 | +0.49(+3.03%) |
Sep 18, 2008 | 15.98 | 16.41 | 15.53 | 16.32 | 601,657 | +0.53(+3.33%) |
Sep 17, 2008 | 16.27 | 16.31 | 15.79 | 15.79 | 209,340 | -0.68(-4.11%) |
Sep 16, 2008 | 16.04 | 16.53 | 15.52 | 16.47 | 318,149 | +0.13(+0.80%) |
Sep 15, 2008 | 16.30 | 16.76 | 16.30 | 16.34 | 522,384 | -0.62(-3.64%) |
Sep 12, 2008 | 16.74 | 16.97 | 16.71 | 16.95 | 46,321 | +0.09(+0.56%) |
Sep 11, 2008 | 16.47 | 16.86 | 16.38 | 16.86 | 115,647 | +0.27(+1.60%) |
Sep 10, 2008 | 16.56 | 16.75 | 16.48 | 16.59 | 75,425 | +0.14(+0.84%) |
Sep 09, 2008 | 16.89 | 16.96 | 16.45 | 16.45 | 160,185 | -0.51(-3.03%) |
Sep 08, 2008 | 17.36 | 17.36 | 16.75 | 16.97 | 149,005 | +0.13(+0.80%) |
Sep 05, 2008 | 16.68 | 16.87 | 16.51 | 16.83 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 17.17 | 17.19 | 16.76 | 16.82 | 91,960 | -0.49(-2.81%) |
Sep 03, 2008 | 17.43 | 17.46 | 17.19 | 17.31 | 222,167 | -0.15(-0.84%) |