Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.05 | 13.76 | 13.02 | 13.62 | 491,965 | +0.59(+4.52%) |
Nov 26, 2008 | 12.51 | 13.38 | 11.62 | 13.03 | 1,245,832 | +0.52(+4.16%) |
Nov 25, 2008 | 11.94 | 12.59 | 11.62 | 12.51 | 974,181 | +0.92(+7.96%) |
Nov 24, 2008 | 10.87 | 11.83 | 10.63 | 11.59 | 1,325,992 | +1.27(+12.33%) |
Nov 21, 2008 | 9.908 | 10.39 | 9.362 | 10.32 | 1,464,834 | +0.65(+6.71%) |
Nov 20, 2008 | 8.960 | 9.985 | 8.584 | 9.669 | 2,427,424 | +0.69(+7.71%) |
Nov 19, 2008 | 11.05 | 11.16 | 8.636 | 8.977 | 4,012,939 | -2.12(-19.09%) |
Nov 18, 2008 | 11.25 | 11.57 | 10.80 | 11.10 | 829,949 | -0.35(-3.06%) |
Nov 17, 2008 | 11.40 | 11.88 | 11.32 | 11.45 | 898,250 | -0.29(-2.47%) |
Nov 14, 2008 | 12.32 | 12.65 | 11.69 | 11.74 | 1,369,801 | -0.86(-6.85%) |
Nov 13, 2008 | 12.61 | 12.71 | 11.30 | 12.60 | 1,722,860 | -0.06(-0.47%) |
Nov 12, 2008 | 13.67 | 13.69 | 12.61 | 12.66 | 1,610,650 | -1.03(-7.49%) |
Nov 11, 2008 | 13.33 | 13.97 | 13.17 | 13.68 | 881,276 | +0.13(+0.95%) |
Nov 10, 2008 | 14.26 | 14.32 | 13.29 | 13.56 | 1,156,591 | -0.33(-2.40%) |
Nov 07, 2008 | 14.33 | 14.82 | 13.51 | 13.89 | 1,022,540 | -0.50(-3.50%) |
Nov 06, 2008 | 14.51 | 14.90 | 14.26 | 14.39 | 1,133,037 | -0.42(-2.83%) |
Nov 05, 2008 | 14.73 | 15.03 | 14.38 | 14.81 | 1,436,638 | +0.07(+0.46%) |
Nov 04, 2008 | 14.14 | 14.77 | 13.96 | 14.74 | 896,968 | +1.04(+7.61%) |
Nov 03, 2008 | 13.43 | 14.14 | 13.24 | 13.70 | 1,022,274 | +0.26(+1.97%) |
Oct 31, 2008 | 13.03 | 13.78 | 12.87 | 13.44 | 1,278,906 | +0.30(+2.28%) |
Oct 30, 2008 | 13.38 | 14.32 | 13.04 | 13.14 | 1,225,369 | -0.10(-0.77%) |
Oct 29, 2008 | 14.51 | 15.21 | 13.04 | 13.24 | 1,775,417 | +0.09(+0.65%) |
Oct 28, 2008 | 13.20 | 13.22 | 11.38 | 13.15 | 3,897,979 | +0.19(+1.45%) |
Oct 27, 2008 | 14.10 | 14.54 | 12.90 | 12.97 | 1,003,358 | -1.07(-7.61%) |
Oct 24, 2008 | 14.48 | 14.71 | 13.72 | 14.03 | 1,067,122 | -1.09(-7.23%) |
Oct 23, 2008 | 14.32 | 15.52 | 14.32 | 15.13 | 1,607,717 | +0.44(+3.03%) |
Oct 22, 2008 | 15.43 | 15.73 | 14.46 | 14.68 | 789,693 | -1.16(-7.33%) |
Oct 21, 2008 | 15.73 | 16.16 | 15.55 | 15.84 | 756,651 | -0.26(-1.64%) |
Oct 20, 2008 | 15.20 | 16.13 | 15.20 | 16.11 | 801,923 | +0.90(+5.90%) |
Oct 17, 2008 | 14.80 | 15.84 | 14.56 | 15.21 | 6,131,349 | -0.16(-1.06%) |
Oct 16, 2008 | 15.66 | 16.34 | 14.51 | 15.38 | 1,006,174 | -0.03(-0.22%) |
Oct 15, 2008 | 16.58 | 16.66 | 14.09 | 15.41 | 8,399,686 | -1.53(-9.03%) |
Oct 14, 2008 | 17.21 | 17.60 | 16.43 | 16.94 | 1,096,869 | +0.04(+0.25%) |
Oct 13, 2008 | 17.44 | 17.44 | 16.63 | 16.90 | 1,101,774 | +0.18(+1.07%) |
Oct 10, 2008 | 15.92 | 16.86 | 15.16 | 16.72 | 1,832,072 | +0.27(+1.66%) |
Oct 09, 2008 | 17.12 | 17.60 | 16.12 | 16.44 | 1,293,118 | -0.58(-3.41%) |
Oct 08, 2008 | 16.21 | 17.80 | 16.21 | 17.02 | 1,050,805 | -0.04(-0.25%) |
Oct 07, 2008 | 18.82 | 18.84 | 17.07 | 17.07 | 1,031,471 | -1.45(-7.84%) |
Oct 06, 2008 | 17.93 | 18.89 | 16.43 | 18.52 | 1,358,119 | -0.02(-0.09%) |
Oct 03, 2008 | 19.56 | 20.21 | 18.36 | 18.54 | 1,056,249 | -0.85(-4.40%) |
Oct 02, 2008 | 20.44 | 20.44 | 19.36 | 19.39 | 816,967 | -1.17(-5.69%) |
Oct 01, 2008 | 19.14 | 20.72 | 19.14 | 20.56 | 682,116 | +0.14(+0.67%) |
Sep 30, 2008 | 19.81 | 20.47 | 19.66 | 20.42 | 759,243 | +0.71(+3.60%) |
Sep 29, 2008 | 20.34 | 20.45 | 19.55 | 19.71 | 1,709,814 | -1.20(-5.76%) |
Sep 26, 2008 | 20.59 | 20.93 | 20.43 | 20.92 | 0 | -0.29(-1.37%) |
Sep 25, 2008 | 20.93 | 21.35 | 20.50 | 21.21 | 814,965 | +0.34(+1.64%) |
Sep 24, 2008 | 20.53 | 21.23 | 20.30 | 20.87 | 860,232 | +0.34(+1.66%) |
Sep 23, 2008 | 20.30 | 20.91 | 20.12 | 20.53 | 714,803 | +0.10(+0.50%) |
Sep 22, 2008 | 21.18 | 21.18 | 20.31 | 20.42 | 648,546 | -0.89(-4.17%) |
Sep 19, 2008 | 20.72 | 21.56 | 20.37 | 21.31 | 0 | +0.97(+4.74%) |
Sep 18, 2008 | 19.65 | 20.41 | 18.91 | 20.35 | 1,932,227 | +0.95(+4.89%) |
Sep 17, 2008 | 20.44 | 20.65 | 19.11 | 19.40 | 1,673,073 | -1.45(-6.96%) |
Sep 16, 2008 | 18.79 | 20.92 | 18.79 | 20.85 | 1,739,597 | +1.51(+7.82%) |
Sep 15, 2008 | 21.76 | 21.96 | 19.18 | 19.34 | 4,390,836 | -3.19(-14.14%) |
Sep 12, 2008 | 21.53 | 22.54 | 21.53 | 22.52 | 1,088,709 | +0.70(+3.21%) |
Sep 11, 2008 | 20.83 | 21.86 | 19.65 | 21.82 | 1,615,336 | +0.63(+2.98%) |
Sep 10, 2008 | 21.36 | 21.81 | 21.10 | 21.19 | 1,205,689 | -0.13(-0.60%) |
Sep 09, 2008 | 21.37 | 22.34 | 21.08 | 21.32 | 1,128,824 | -0.50(-2.31%) |
Sep 08, 2008 | 22.21 | 22.57 | 21.61 | 21.82 | 2,050,712 | +0.35(+1.63%) |
Sep 05, 2008 | 20.74 | 21.64 | 20.73 | 21.47 | 0 | +0.52(+2.49%) |
Sep 04, 2008 | 21.43 | 21.53 | 20.63 | 20.95 | 708,317 | -0.68(-3.16%) |
Sep 03, 2008 | 21.33 | 21.78 | 21.14 | 21.64 | 1,472,193 | +0.30(+1.40%) |