Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.61 | 12.85 | 12.47 | 12.74 | 1,942,698 | +0.25(+1.98%) |
Nov 26, 2008 | 12.11 | 12.54 | 11.80 | 12.49 | 3,047,170 | +0.39(+3.22%) |
Nov 25, 2008 | 12.52 | 12.52 | 11.86 | 12.10 | 5,804,758 | +0.00(+0.03%) |
Nov 24, 2008 | 11.99 | 12.35 | 11.90 | 12.10 | 7,032,210 | +0.01(+0.07%) |
Nov 21, 2008 | 11.19 | 12.12 | 10.83 | 12.09 | 9,342,450 | +0.92(+8.26%) |
Nov 20, 2008 | 11.98 | 12.10 | 11.09 | 11.17 | 10,091,477 | -0.87(-7.19%) |
Nov 19, 2008 | 12.53 | 12.69 | 12.03 | 12.03 | 5,586,914 | -0.49(-3.93%) |
Nov 18, 2008 | 12.32 | 12.63 | 12.16 | 12.53 | 6,059,770 | +0.16(+1.28%) |
Nov 17, 2008 | 12.08 | 12.70 | 12.02 | 12.37 | 6,963,161 | +0.18(+1.50%) |
Nov 14, 2008 | 12.14 | 12.68 | 11.72 | 12.18 | 7,603,214 | -0.13(-1.02%) |
Nov 13, 2008 | 11.68 | 12.31 | 11.40 | 12.31 | 4,250,918 | +0.74(+6.35%) |
Nov 12, 2008 | 11.79 | 11.93 | 11.54 | 11.57 | 3,795,904 | -0.36(-3.03%) |
Nov 11, 2008 | 12.23 | 12.29 | 11.76 | 11.94 | 6,199,345 | -0.41(-3.29%) |
Nov 10, 2008 | 12.61 | 12.61 | 12.15 | 12.34 | 4,420,431 | +0.05(+0.40%) |
Nov 07, 2008 | 12.26 | 12.42 | 12.18 | 12.29 | 3,380,892 | +0.04(+0.36%) |
Nov 06, 2008 | 12.43 | 12.57 | 12.08 | 12.25 | 4,735,691 | -0.32(-2.52%) |
Nov 05, 2008 | 12.73 | 12.83 | 12.45 | 12.57 | 5,206,949 | -0.17(-1.31%) |
Nov 04, 2008 | 12.94 | 12.94 | 12.43 | 12.73 | 5,953,688 | -0.01(-0.06%) |
Nov 03, 2008 | 12.70 | 12.89 | 12.57 | 12.74 | 4,086,859 | +0.03(+0.26%) |
Oct 31, 2008 | 12.49 | 12.94 | 12.26 | 12.71 | 6,502,030 | +0.44(+3.61%) |
Oct 30, 2008 | 12.17 | 13.41 | 11.59 | 12.26 | 10,576,407 | +0.35(+2.97%) |
Oct 29, 2008 | 12.71 | 12.86 | 11.87 | 11.91 | 9,951,139 | -0.90(-7.04%) |
Oct 28, 2008 | 12.31 | 12.81 | 11.86 | 12.81 | 7,018,481 | +0.92(+7.72%) |
Oct 27, 2008 | 12.31 | 12.48 | 11.90 | 11.90 | 6,465,398 | -0.56(-4.53%) |
Oct 24, 2008 | 12.39 | 12.83 | 12.10 | 12.46 | 4,626,419 | -0.54(-4.13%) |
Oct 23, 2008 | 13.11 | 13.49 | 12.63 | 13.00 | 6,053,444 | -0.08(-0.62%) |
Oct 22, 2008 | 13.01 | 13.47 | 12.93 | 13.08 | 6,612,514 | -0.27(-2.04%) |
Oct 21, 2008 | 13.15 | 13.77 | 12.97 | 13.35 | 4,864,591 | +0.11(+0.80%) |
Oct 20, 2008 | 12.53 | 13.28 | 12.49 | 13.24 | 3,800,269 | +0.64(+5.06%) |
Oct 17, 2008 | 11.97 | 13.07 | 11.97 | 12.61 | 3,753,386 | +0.07(+0.58%) |
Oct 16, 2008 | 12.32 | 12.66 | 11.68 | 12.53 | 6,473,565 | +0.20(+1.61%) |
Oct 15, 2008 | 12.82 | 12.94 | 12.29 | 12.33 | 4,850,149 | -0.54(-4.20%) |
Oct 14, 2008 | 13.49 | 13.51 | 12.60 | 12.87 | 5,644,093 | -0.32(-2.40%) |
Oct 13, 2008 | 12.10 | 13.20 | 12.08 | 13.19 | 5,497,277 | +1.22(+10.22%) |
Oct 10, 2008 | 12.14 | 12.63 | 11.30 | 11.97 | 10,573,161 | -0.57(-4.57%) |
Oct 09, 2008 | 13.47 | 13.51 | 12.29 | 12.54 | 5,517,856 | -0.84(-6.29%) |
Oct 08, 2008 | 13.44 | 13.88 | 13.37 | 13.38 | 5,439,869 | -0.21(-1.53%) |
Oct 07, 2008 | 14.16 | 14.32 | 13.58 | 13.59 | 4,292,850 | -0.50(-3.58%) |
Oct 06, 2008 | 14.69 | 14.84 | 13.58 | 14.09 | 5,045,374 | -0.94(-6.27%) |
Oct 03, 2008 | 14.89 | 15.22 | 14.87 | 15.04 | 0 | +0.29(+1.98%) |
Oct 02, 2008 | 14.97 | 15.21 | 14.71 | 14.74 | 3,618,246 | -0.21(-1.41%) |
Oct 01, 2008 | 15.14 | 15.26 | 14.90 | 14.96 | 3,598,214 | -0.35(-2.26%) |
Sep 30, 2008 | 15.78 | 15.82 | 15.03 | 15.30 | 9,197,375 | -0.24(-1.52%) |
Sep 29, 2008 | 15.39 | 15.76 | 15.04 | 15.54 | 5,619,536 | -0.02(-0.16%) |
Sep 26, 2008 | 15.55 | 15.63 | 15.39 | 15.56 | 0 | +0.01(+0.08%) |
Sep 25, 2008 | 15.61 | 15.65 | 14.87 | 15.55 | 7,462,818 | -0.11(-0.70%) |
Sep 24, 2008 | 15.81 | 16.33 | 15.54 | 15.66 | 3,852,374 | +0.07(+0.44%) |
Sep 23, 2008 | 15.49 | 16.06 | 15.48 | 15.59 | 4,134,301 | +0.16(+1.03%) |
Sep 22, 2008 | 16.00 | 16.00 | 15.41 | 15.43 | 2,891,923 | -0.59(-3.70%) |
Sep 19, 2008 | 16.66 | 16.67 | 15.54 | 16.02 | 0 | +0.07(+0.46%) |
Sep 18, 2008 | 15.39 | 16.14 | 15.11 | 15.95 | 8,995,654 | +0.54(+3.53%) |
Sep 17, 2008 | 15.98 | 16.19 | 15.38 | 15.41 | 5,974,889 | -0.83(-5.11%) |
Sep 16, 2008 | 16.29 | 16.42 | 16.00 | 16.24 | 5,887,501 | -0.28(-1.72%) |
Sep 15, 2008 | 16.43 | 16.74 | 16.35 | 16.52 | 5,210,729 | -0.17(-1.00%) |
Sep 12, 2008 | 16.50 | 16.84 | 16.47 | 16.69 | 4,291,347 | +0.09(+0.56%) |
Sep 11, 2008 | 16.38 | 16.61 | 16.35 | 16.59 | 3,558,641 | +0.07(+0.39%) |
Sep 10, 2008 | 16.51 | 16.67 | 16.50 | 16.53 | 4,943,969 | -0.04(-0.25%) |
Sep 09, 2008 | 17.03 | 17.03 | 16.56 | 16.57 | 5,107,132 | -0.30(-1.81%) |
Sep 08, 2008 | 17.00 | 17.01 | 16.66 | 16.87 | 6,910,054 | +0.39(+2.39%) |
Sep 05, 2008 | 16.55 | 16.75 | 16.39 | 16.48 | 0 | -0.18(-1.07%) |
Sep 04, 2008 | 16.69 | 16.83 | 16.65 | 16.66 | 3,154,751 | -0.13(-0.80%) |
Sep 03, 2008 | 16.74 | 16.97 | 16.63 | 16.79 | 3,075,947 | +0.00(+0.00%) |