Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.94 | 13.25 | 12.84 | 13.25 | 246,471 | +0.41(+3.22%) |
Nov 26, 2008 | 11.88 | 12.90 | 11.84 | 12.83 | 558,349 | +0.76(+6.33%) |
Nov 25, 2008 | 12.34 | 12.58 | 11.75 | 12.07 | 650,651 | -0.10(-0.81%) |
Nov 24, 2008 | 11.64 | 12.39 | 11.29 | 12.17 | 1,421,202 | +1.02(+9.13%) |
Nov 21, 2008 | 11.31 | 11.91 | 10.47 | 11.15 | 1,626,095 | -0.09(-0.83%) |
Nov 20, 2008 | 12.54 | 12.54 | 11.03 | 11.24 | 1,321,389 | -1.55(-12.10%) |
Nov 19, 2008 | 13.96 | 14.01 | 12.69 | 12.79 | 893,661 | -1.28(-9.07%) |
Nov 18, 2008 | 14.04 | 14.58 | 13.39 | 14.07 | 650,909 | +0.06(+0.40%) |
Nov 17, 2008 | 14.50 | 15.29 | 13.98 | 14.01 | 616,498 | -0.61(-4.17%) |
Nov 14, 2008 | 14.57 | 15.34 | 13.93 | 14.62 | 664,868 | +0.15(+1.07%) |
Nov 13, 2008 | 14.06 | 14.47 | 13.30 | 14.47 | 871,756 | +0.39(+2.80%) |
Nov 12, 2008 | 14.98 | 14.98 | 14.01 | 14.07 | 795,633 | -0.89(-5.92%) |
Nov 11, 2008 | 15.28 | 15.44 | 14.80 | 14.96 | 684,918 | -0.52(-3.36%) |
Nov 10, 2008 | 15.99 | 16.01 | 15.39 | 15.48 | 607,619 | -0.30(-1.93%) |
Nov 07, 2008 | 15.29 | 16.27 | 15.09 | 15.78 | 509,910 | +0.45(+2.94%) |
Nov 06, 2008 | 16.22 | 16.42 | 15.05 | 15.33 | 772,109 | -1.09(-6.65%) |
Nov 05, 2008 | 17.07 | 17.10 | 16.22 | 16.43 | 609,521 | -0.80(-4.63%) |
Nov 04, 2008 | 17.45 | 17.65 | 16.89 | 17.22 | 855,917 | -0.74(-4.10%) |
Nov 03, 2008 | 18.34 | 18.52 | 17.80 | 17.96 | 680,824 | -0.20(-1.08%) |
Oct 31, 2008 | 17.87 | 18.25 | 17.40 | 18.16 | 580,222 | +0.39(+2.19%) |
Oct 30, 2008 | 17.36 | 17.97 | 17.11 | 17.77 | 733,444 | +1.09(+6.55%) |
Oct 29, 2008 | 16.44 | 17.40 | 16.06 | 16.68 | 713,639 | +0.56(+3.46%) |
Oct 28, 2008 | 16.28 | 16.33 | 15.41 | 16.12 | 504,816 | +0.49(+3.12%) |
Oct 27, 2008 | 16.07 | 16.66 | 15.63 | 15.63 | 661,418 | -0.61(-3.75%) |
Oct 24, 2008 | 15.94 | 16.36 | 15.18 | 16.24 | 631,708 | -0.11(-0.69%) |
Oct 23, 2008 | 16.17 | 16.70 | 15.57 | 16.35 | 493,545 | +0.17(+1.07%) |
Oct 22, 2008 | 16.38 | 16.68 | 15.57 | 16.18 | 1,012,861 | -0.30(-1.82%) |
Oct 21, 2008 | 16.84 | 17.26 | 16.41 | 16.48 | 979,024 | -0.44(-2.58%) |
Oct 20, 2008 | 16.24 | 17.08 | 16.18 | 16.91 | 1,081,639 | +1.13(+7.13%) |
Oct 17, 2008 | 15.27 | 16.86 | 14.92 | 15.79 | 2,359,900 | +0.52(+3.41%) |
Oct 16, 2008 | 15.60 | 15.88 | 14.34 | 15.27 | 1,201,135 | -0.17(-1.12%) |
Oct 15, 2008 | 15.66 | 16.15 | 15.24 | 15.44 | 744,079 | -0.70(-4.36%) |
Oct 14, 2008 | 16.50 | 17.82 | 15.67 | 16.15 | 1,379,022 | +0.44(+2.78%) |
Oct 13, 2008 | 13.43 | 15.99 | 13.43 | 15.71 | 1,738,110 | +3.02(+23.75%) |
Oct 10, 2008 | 12.87 | 13.44 | 11.75 | 12.69 | 1,792,136 | -0.91(-6.65%) |
Oct 09, 2008 | 14.40 | 15.33 | 13.31 | 13.60 | 1,497,220 | -0.68(-4.73%) |
Oct 08, 2008 | 15.35 | 15.35 | 11.42 | 14.27 | 4,581,563 | -1.08(-7.03%) |
Oct 07, 2008 | 16.88 | 17.51 | 15.24 | 15.35 | 1,132,095 | -1.30(-7.83%) |
Oct 06, 2008 | 17.78 | 17.78 | 15.57 | 16.66 | 1,364,120 | -1.50(-8.24%) |
Oct 03, 2008 | 18.33 | 18.94 | 18.10 | 18.15 | 0 | -0.35(-1.88%) |
Oct 02, 2008 | 18.98 | 19.16 | 18.48 | 18.50 | 751,999 | -0.37(-1.96%) |
Oct 01, 2008 | 18.70 | 19.06 | 18.55 | 18.87 | 907,633 | +0.22(+1.16%) |
Sep 30, 2008 | 18.45 | 19.08 | 18.45 | 18.65 | 642,070 | +0.30(+1.61%) |
Sep 29, 2008 | 19.37 | 19.37 | 18.13 | 18.36 | 752,375 | -0.96(-4.98%) |
Sep 26, 2008 | 19.39 | 19.39 | 18.87 | 19.32 | 0 | -0.39(-2.00%) |
Sep 25, 2008 | 19.09 | 19.78 | 19.09 | 19.71 | 542,916 | +0.58(+3.04%) |
Sep 24, 2008 | 19.48 | 19.55 | 19.07 | 19.13 | 320,100 | -0.11(-0.56%) |
Sep 23, 2008 | 19.93 | 19.99 | 19.01 | 19.24 | 436,338 | -0.75(-3.73%) |
Sep 22, 2008 | 19.96 | 20.27 | 19.68 | 19.99 | 636,668 | +0.30(+1.55%) |
Sep 19, 2008 | 18.64 | 19.90 | 18.43 | 19.68 | 0 | +1.63(+9.03%) |
Sep 18, 2008 | 18.20 | 19.11 | 17.58 | 18.05 | 1,427,919 | +0.23(+1.30%) |
Sep 17, 2008 | 18.78 | 18.78 | 17.12 | 17.82 | 2,560,662 | -1.29(-6.75%) |
Sep 16, 2008 | 19.30 | 19.38 | 18.09 | 19.11 | 1,383,846 | -0.43(-2.18%) |
Sep 15, 2008 | 20.54 | 20.54 | 19.50 | 19.54 | 876,430 | -1.24(-5.98%) |
Sep 12, 2008 | 20.25 | 20.85 | 20.03 | 20.78 | 539,457 | +0.71(+3.53%) |
Sep 11, 2008 | 20.59 | 20.67 | 20.04 | 20.07 | 616,400 | -0.55(-2.68%) |
Sep 10, 2008 | 20.92 | 21.24 | 20.50 | 20.62 | 679,555 | -0.25(-1.19%) |
Sep 09, 2008 | 21.70 | 21.70 | 20.85 | 20.87 | 458,064 | -0.75(-3.47%) |
Sep 08, 2008 | 22.08 | 22.19 | 21.39 | 21.62 | 444,052 | -0.12(-0.54%) |
Sep 05, 2008 | 21.85 | 21.92 | 21.41 | 21.74 | 0 | -0.26(-1.19%) |
Sep 04, 2008 | 22.26 | 22.41 | 21.81 | 22.00 | 295,856 | -0.26(-1.16%) |
Sep 03, 2008 | 22.54 | 22.61 | 22.18 | 22.26 | 272,462 | -0.39(-1.72%) |