Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.13 | 10.59 | 10.05 | 10.59 | 586,375 | +0.25(+2.44%) |
Nov 26, 2008 | 10.08 | 10.35 | 9.798 | 10.34 | 1,306,606 | -0.01(-0.07%) |
Nov 25, 2008 | 10.50 | 10.65 | 9.943 | 10.35 | 2,326,205 | +0.26(+2.61%) |
Nov 24, 2008 | 9.584 | 10.34 | 8.928 | 10.08 | 2,062,288 | +0.81(+8.72%) |
Nov 21, 2008 | 9.275 | 9.645 | 8.524 | 9.275 | 3,670,070 | +0.16(+1.71%) |
Nov 20, 2008 | 10.32 | 10.43 | 9.016 | 9.119 | 3,823,778 | -1.60(-14.94%) |
Nov 19, 2008 | 11.19 | 11.41 | 10.64 | 10.72 | 1,954,316 | -0.79(-6.89%) |
Nov 18, 2008 | 11.27 | 11.58 | 11.08 | 11.51 | 1,554,686 | +0.24(+2.10%) |
Nov 17, 2008 | 11.58 | 11.66 | 11.26 | 11.28 | 2,188,109 | -0.37(-3.14%) |
Nov 14, 2008 | 12.17 | 12.49 | 11.64 | 11.64 | 0 | -0.74(-6.00%) |
Nov 13, 2008 | 11.78 | 12.40 | 11.19 | 12.39 | 2,190,694 | +0.88(+7.69%) |
Nov 12, 2008 | 11.93 | 12.02 | 11.38 | 11.50 | 1,163,386 | -0.68(-5.57%) |
Nov 11, 2008 | 12.48 | 12.51 | 12.13 | 12.18 | 890,013 | -0.35(-2.77%) |
Nov 10, 2008 | 12.83 | 12.88 | 12.47 | 12.53 | 912,744 | -0.05(-0.39%) |
Nov 07, 2008 | 12.97 | 13.11 | 12.51 | 12.58 | 1,322,841 | -0.14(-1.08%) |
Nov 06, 2008 | 12.89 | 13.11 | 12.51 | 12.72 | 1,534,318 | -0.19(-1.48%) |
Nov 05, 2008 | 13.31 | 13.48 | 12.89 | 12.91 | 1,148,312 | -0.50(-3.70%) |
Nov 04, 2008 | 12.91 | 13.42 | 12.83 | 13.40 | 870,595 | +0.77(+6.13%) |
Nov 03, 2008 | 12.25 | 12.86 | 12.25 | 12.63 | 1,232,022 | -0.16(-1.28%) |
Oct 31, 2008 | 12.09 | 13.13 | 12.09 | 12.79 | 2,035,011 | +0.03(+0.21%) |
Oct 30, 2008 | 12.59 | 12.77 | 12.16 | 12.77 | 1,910,814 | +0.70(+5.82%) |
Oct 29, 2008 | 11.46 | 12.36 | 11.45 | 12.06 | 2,111,690 | +0.54(+4.70%) |
Oct 28, 2008 | 10.96 | 11.53 | 10.72 | 11.52 | 1,957,525 | +0.70(+6.45%) |
Oct 27, 2008 | 11.16 | 12.16 | 10.78 | 10.82 | 1,651,339 | -0.76(-6.58%) |
Oct 24, 2008 | 10.68 | 11.78 | 10.59 | 11.59 | 2,118,334 | -0.41(-3.43%) |
Oct 23, 2008 | 12.17 | 12.63 | 11.40 | 12.00 | 3,634,662 | -0.56(-4.46%) |
Oct 22, 2008 | 14.03 | 14.03 | 12.48 | 12.56 | 1,909,230 | -1.27(-9.21%) |
Oct 21, 2008 | 14.85 | 14.85 | 13.79 | 13.83 | 1,231,010 | -0.80(-5.45%) |
Oct 20, 2008 | 14.26 | 14.63 | 14.14 | 14.63 | 1,243,189 | +0.51(+3.59%) |
Oct 17, 2008 | 13.24 | 14.97 | 13.24 | 14.12 | 0 | +0.16(+1.17%) |
Oct 16, 2008 | 13.84 | 14.10 | 13.25 | 13.96 | 1,868,182 | +0.00(+0.03%) |
Oct 15, 2008 | 14.49 | 14.55 | 13.77 | 13.95 | 1,757,271 | -0.65(-4.46%) |
Oct 14, 2008 | 16.55 | 16.55 | 13.93 | 14.61 | 3,027,331 | -0.84(-5.41%) |
Oct 13, 2008 | 14.70 | 15.44 | 13.79 | 15.44 | 940,270 | +2.31(+17.57%) |
Oct 10, 2008 | 14.94 | 14.94 | 12.20 | 13.13 | 0 | -0.58(-4.20%) |
Oct 09, 2008 | 15.45 | 15.47 | 13.42 | 13.71 | 1,688,013 | -1.74(-11.23%) |
Oct 08, 2008 | 14.49 | 15.45 | 14.24 | 15.45 | 1,168,679 | +0.52(+3.47%) |
Oct 07, 2008 | 15.78 | 15.99 | 14.79 | 14.93 | 933,869 | -1.30(-7.99%) |
Oct 06, 2008 | 15.90 | 16.66 | 15.01 | 16.22 | 809,224 | -0.39(-2.32%) |
Oct 03, 2008 | 16.71 | 17.15 | 16.60 | 16.61 | 0 | -0.27(-1.63%) |
Oct 02, 2008 | 17.12 | 17.30 | 16.53 | 16.88 | 1,445,313 | -0.56(-3.24%) |
Oct 01, 2008 | 17.30 | 17.62 | 17.01 | 17.45 | 893,975 | -0.11(-0.63%) |
Sep 30, 2008 | 17.43 | 17.67 | 17.09 | 17.56 | 438,347 | +0.42(+2.42%) |
Sep 29, 2008 | 18.10 | 18.26 | 16.71 | 17.14 | 681,529 | -1.16(-6.32%) |
Sep 26, 2008 | 17.96 | 18.30 | 17.86 | 18.30 | 0 | +0.10(+0.56%) |
Sep 25, 2008 | 18.19 | 18.30 | 17.89 | 18.20 | 650,728 | +0.08(+0.45%) |
Sep 24, 2008 | 18.24 | 18.30 | 17.80 | 18.12 | 443,460 | +0.05(+0.30%) |
Sep 23, 2008 | 17.47 | 18.21 | 17.47 | 18.06 | 1,307,141 | +0.31(+1.74%) |
Sep 22, 2008 | 18.39 | 18.39 | 17.53 | 17.75 | 805,385 | -0.33(-1.83%) |
Sep 19, 2008 | 17.70 | 18.31 | 17.14 | 18.09 | 0 | +1.33(+7.92%) |
Sep 18, 2008 | 15.62 | 17.06 | 15.62 | 16.76 | 4,499,765 | +1.32(+8.57%) |
Sep 17, 2008 | 16.11 | 16.11 | 15.39 | 15.43 | 3,318,460 | -0.85(-5.24%) |
Sep 16, 2008 | 15.51 | 16.55 | 15.51 | 16.29 | 3,909,720 | -0.24(-1.43%) |
Sep 15, 2008 | 16.61 | 17.03 | 16.51 | 16.53 | 2,804,627 | -0.61(-3.56%) |
Sep 12, 2008 | 16.85 | 17.20 | 16.79 | 17.14 | 0 | +0.13(+0.79%) |
Sep 11, 2008 | 16.63 | 17.00 | 16.59 | 17.00 | 2,140,938 | +0.05(+0.27%) |
Sep 10, 2008 | 16.84 | 17.16 | 16.66 | 16.96 | 1,934,889 | +0.29(+1.72%) |
Sep 09, 2008 | 16.97 | 17.16 | 16.57 | 16.67 | 4,702,085 | -0.26(-1.55%) |
Sep 08, 2008 | 17.29 | 17.44 | 16.86 | 16.93 | 2,000,065 | +0.03(+0.16%) |
Sep 05, 2008 | 16.89 | 16.93 | 16.54 | 16.91 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 17.30 | 17.35 | 16.88 | 16.90 | 968,582 | -0.51(-2.91%) |
Sep 03, 2008 | 17.17 | 17.42 | 16.88 | 17.40 | 1,479,164 | +0.25(+1.45%) |