Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.20 | 10.40 | 10.06 | 10.37 | 642,809 | +0.29(+2.93%) |
Nov 26, 2008 | 10.03 | 10.11 | 9.698 | 10.07 | 1,682,644 | -0.06(-0.57%) |
Nov 25, 2008 | 10.50 | 10.97 | 9.576 | 10.13 | 3,104,846 | +0.22(+2.21%) |
Nov 24, 2008 | 9.745 | 10.28 | 8.669 | 9.910 | 2,710,161 | +0.69(+7.53%) |
Nov 21, 2008 | 10.35 | 10.49 | 8.115 | 9.216 | 4,155,286 | -0.03(-0.31%) |
Nov 20, 2008 | 10.48 | 10.48 | 8.979 | 9.245 | 3,994,658 | -1.48(-13.79%) |
Nov 19, 2008 | 11.61 | 11.61 | 10.66 | 10.72 | 2,459,398 | -1.09(-9.23%) |
Nov 18, 2008 | 11.72 | 11.99 | 11.40 | 11.81 | 1,433,001 | +0.15(+1.33%) |
Nov 17, 2008 | 12.16 | 12.17 | 11.59 | 11.66 | 1,816,010 | -0.50(-4.14%) |
Nov 14, 2008 | 12.50 | 12.72 | 12.11 | 12.16 | 0 | -0.60(-4.71%) |
Nov 13, 2008 | 12.27 | 12.78 | 11.55 | 12.76 | 2,149,175 | +0.81(+6.74%) |
Nov 12, 2008 | 12.30 | 12.46 | 11.80 | 11.96 | 872,079 | -0.56(-4.51%) |
Nov 11, 2008 | 12.58 | 12.85 | 12.47 | 12.52 | 1,017,965 | -0.10(-0.83%) |
Nov 10, 2008 | 13.01 | 13.13 | 12.52 | 12.63 | 970,114 | -0.22(-1.71%) |
Nov 07, 2008 | 13.13 | 13.30 | 12.72 | 12.85 | 858,999 | +0.02(+0.14%) |
Nov 06, 2008 | 13.19 | 13.31 | 12.58 | 12.83 | 1,432,820 | -0.37(-2.78%) |
Nov 05, 2008 | 13.88 | 14.03 | 13.19 | 13.19 | 919,017 | -0.87(-6.21%) |
Nov 04, 2008 | 13.53 | 14.07 | 13.44 | 14.07 | 915,314 | +0.90(+6.86%) |
Nov 03, 2008 | 12.96 | 13.42 | 12.92 | 13.17 | 1,120,134 | +0.30(+2.32%) |
Oct 31, 2008 | 12.73 | 13.26 | 12.53 | 12.87 | 1,960,209 | -0.14(-1.05%) |
Oct 30, 2008 | 12.95 | 13.10 | 12.55 | 13.00 | 1,542,468 | +0.46(+3.67%) |
Oct 29, 2008 | 12.40 | 12.95 | 12.00 | 12.54 | 1,710,426 | +0.26(+2.11%) |
Oct 28, 2008 | 11.91 | 12.28 | 11.42 | 12.28 | 1,526,978 | +0.75(+6.52%) |
Oct 27, 2008 | 12.01 | 12.38 | 11.51 | 11.53 | 1,521,366 | -0.56(-4.64%) |
Oct 24, 2008 | 11.51 | 12.40 | 11.51 | 12.09 | 2,107,880 | -0.55(-4.38%) |
Oct 23, 2008 | 11.89 | 12.65 | 11.64 | 12.65 | 2,854,129 | +0.68(+5.65%) |
Oct 22, 2008 | 12.59 | 12.59 | 11.82 | 11.97 | 1,511,564 | -0.82(-6.38%) |
Oct 21, 2008 | 13.03 | 13.39 | 12.75 | 12.79 | 993,530 | -0.63(-4.69%) |
Oct 20, 2008 | 13.48 | 13.48 | 13.02 | 13.42 | 1,594,808 | +0.20(+1.50%) |
Oct 17, 2008 | 12.40 | 13.54 | 12.30 | 13.22 | 0 | +0.52(+4.11%) |
Oct 16, 2008 | 12.30 | 12.70 | 11.78 | 12.70 | 2,751,665 | +0.34(+2.77%) |
Oct 15, 2008 | 13.16 | 13.16 | 12.32 | 12.36 | 1,534,756 | -0.62(-4.77%) |
Oct 14, 2008 | 14.27 | 14.37 | 12.39 | 12.98 | 2,556,238 | -0.65(-4.75%) |
Oct 13, 2008 | 12.41 | 13.63 | 12.18 | 13.62 | 1,026,441 | +1.94(+16.56%) |
Oct 10, 2008 | 12.41 | 12.41 | 10.50 | 11.69 | 0 | -0.22(-1.84%) |
Oct 09, 2008 | 12.66 | 13.09 | 11.73 | 11.91 | 2,914,681 | -0.71(-5.64%) |
Oct 08, 2008 | 12.16 | 13.36 | 11.87 | 12.62 | 1,144,881 | -0.09(-0.68%) |
Oct 07, 2008 | 13.42 | 13.42 | 12.67 | 12.71 | 885,531 | -0.75(-5.56%) |
Oct 06, 2008 | 13.82 | 13.82 | 12.75 | 13.45 | 1,143,939 | -0.67(-4.74%) |
Oct 03, 2008 | 15.83 | 15.92 | 14.12 | 14.12 | 0 | -0.49(-3.32%) |
Oct 02, 2008 | 15.26 | 15.74 | 14.57 | 14.61 | 1,055,455 | -0.85(-5.47%) |
Oct 01, 2008 | 15.47 | 15.78 | 15.19 | 15.45 | 626,897 | -0.05(-0.33%) |
Sep 30, 2008 | 15.25 | 15.69 | 14.84 | 15.50 | 597,583 | +0.47(+3.11%) |
Sep 29, 2008 | 16.13 | 16.28 | 14.50 | 15.04 | 727,402 | -1.25(-7.67%) |
Sep 26, 2008 | 16.55 | 16.59 | 16.07 | 16.28 | 0 | -0.41(-2.44%) |
Sep 25, 2008 | 16.69 | 16.89 | 16.51 | 16.69 | 475,685 | +0.04(+0.22%) |
Sep 24, 2008 | 16.76 | 16.91 | 16.53 | 16.66 | 427,034 | -0.15(-0.90%) |
Sep 23, 2008 | 16.44 | 16.93 | 16.44 | 16.81 | 699,705 | +0.18(+1.08%) |
Sep 22, 2008 | 17.03 | 17.30 | 16.52 | 16.63 | 959,351 | -0.41(-2.43%) |
Sep 19, 2008 | 17.17 | 17.63 | 16.87 | 17.04 | 0 | +1.16(+7.29%) |
Sep 18, 2008 | 15.67 | 16.31 | 14.47 | 15.88 | 6,454,970 | +0.68(+4.50%) |
Sep 17, 2008 | 15.00 | 16.00 | 15.00 | 15.20 | 3,582,688 | -0.83(-5.18%) |
Sep 16, 2008 | 16.08 | 16.18 | 15.66 | 16.03 | 3,490,512 | -0.29(-1.78%) |
Sep 15, 2008 | 15.97 | 16.56 | 15.85 | 16.32 | 2,428,560 | -0.35(-2.11%) |
Sep 12, 2008 | 16.24 | 16.68 | 16.24 | 16.67 | 0 | +0.26(+1.56%) |
Sep 11, 2008 | 15.97 | 16.42 | 15.97 | 16.42 | 1,839,514 | +0.07(+0.42%) |
Sep 10, 2008 | 16.25 | 16.59 | 16.10 | 16.35 | 1,816,735 | +0.26(+1.59%) |
Sep 09, 2008 | 16.55 | 16.75 | 16.06 | 16.09 | 3,008,967 | -0.35(-2.14%) |
Sep 08, 2008 | 16.85 | 17.03 | 16.38 | 16.45 | 2,307,315 | +0.25(+1.53%) |
Sep 05, 2008 | 16.17 | 16.22 | 15.85 | 16.20 | 0 | +0.05(+0.33%) |
Sep 04, 2008 | 16.03 | 16.25 | 15.89 | 16.14 | 1,680,937 | +0.06(+0.36%) |
Sep 03, 2008 | 15.73 | 16.13 | 15.60 | 16.09 | 1,338,779 | +0.45(+2.90%) |