Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.91 | 15.03 | 14.31 | 15.03 | 304,049 | +0.01(+0.05%) |
Nov 26, 2008 | 14.29 | 15.17 | 14.14 | 15.03 | 680,827 | +0.38(+2.60%) |
Nov 25, 2008 | 14.69 | 15.09 | 13.50 | 14.65 | 763,959 | -0.44(-2.91%) |
Nov 24, 2008 | 13.24 | 15.36 | 12.99 | 15.09 | 1,007,958 | +2.16(+16.72%) |
Nov 21, 2008 | 11.94 | 13.03 | 11.10 | 12.92 | 1,310,711 | +1.22(+10.39%) |
Nov 20, 2008 | 12.48 | 13.34 | 11.71 | 11.71 | 918,380 | -0.90(-7.15%) |
Nov 19, 2008 | 13.66 | 14.20 | 12.58 | 12.61 | 625,665 | -1.11(-8.07%) |
Nov 18, 2008 | 14.37 | 14.92 | 12.98 | 13.72 | 852,199 | -0.64(-4.49%) |
Nov 17, 2008 | 14.65 | 14.94 | 14.15 | 14.36 | 486,519 | -0.42(-2.87%) |
Nov 14, 2008 | 15.19 | 16.10 | 14.54 | 14.79 | 665,801 | -0.58(-3.77%) |
Nov 13, 2008 | 13.82 | 15.66 | 13.04 | 15.36 | 926,075 | +1.60(+11.60%) |
Nov 12, 2008 | 14.82 | 15.02 | 13.50 | 13.77 | 634,159 | -1.16(-7.76%) |
Nov 11, 2008 | 14.73 | 15.44 | 14.58 | 14.92 | 462,991 | +0.07(+0.49%) |
Nov 10, 2008 | 15.77 | 16.40 | 14.67 | 14.85 | 495,663 | -0.79(-5.06%) |
Nov 07, 2008 | 15.43 | 15.69 | 14.88 | 15.64 | 558,611 | +0.32(+2.10%) |
Nov 06, 2008 | 15.94 | 16.32 | 15.02 | 15.32 | 676,272 | -0.71(-4.43%) |
Nov 05, 2008 | 18.05 | 18.11 | 15.91 | 16.03 | 674,043 | -2.17(-11.92%) |
Nov 04, 2008 | 17.67 | 18.22 | 17.21 | 18.20 | 622,020 | +0.62(+3.50%) |
Nov 03, 2008 | 17.75 | 18.08 | 16.97 | 17.58 | 525,457 | -0.35(-1.96%) |
Oct 31, 2008 | 17.40 | 17.95 | 16.90 | 17.94 | 715,342 | +0.51(+2.94%) |
Oct 30, 2008 | 16.30 | 17.58 | 15.58 | 17.42 | 686,806 | +1.58(+9.94%) |
Oct 29, 2008 | 15.80 | 16.60 | 15.09 | 15.85 | 942,861 | -0.06(-0.37%) |
Oct 28, 2008 | 13.55 | 15.94 | 13.25 | 15.91 | 819,530 | +2.59(+19.42%) |
Oct 27, 2008 | 13.17 | 13.77 | 12.35 | 13.32 | 907,719 | +0.87(+7.00%) |
Oct 24, 2008 | 12.56 | 13.83 | 12.43 | 12.45 | 758,460 | -0.94(-7.01%) |
Oct 23, 2008 | 14.30 | 14.46 | 12.19 | 13.39 | 951,671 | -0.81(-5.73%) |
Oct 22, 2008 | 14.92 | 15.15 | 13.98 | 14.20 | 637,472 | -0.59(-4.01%) |
Oct 21, 2008 | 14.96 | 15.95 | 14.64 | 14.79 | 785,637 | -0.59(-3.86%) |
Oct 20, 2008 | 14.57 | 15.58 | 14.39 | 15.39 | 327,019 | +0.92(+6.33%) |
Oct 17, 2008 | 14.88 | 16.12 | 14.33 | 14.47 | 684,435 | -0.97(-6.31%) |
Oct 16, 2008 | 14.38 | 15.68 | 13.20 | 15.44 | 670,502 | +1.14(+7.94%) |
Oct 15, 2008 | 15.97 | 16.11 | 14.16 | 14.31 | 800,428 | -1.85(-11.43%) |
Oct 14, 2008 | 15.21 | 17.22 | 15.21 | 16.16 | 1,085,694 | +1.01(+6.68%) |
Oct 13, 2008 | 14.71 | 15.33 | 13.38 | 15.14 | 650,247 | +1.20(+8.62%) |
Oct 10, 2008 | 11.72 | 14.95 | 10.99 | 13.94 | 1,212,513 | +1.87(+15.47%) |
Oct 09, 2008 | 14.21 | 14.83 | 12.02 | 12.07 | 1,338,771 | -2.26(-15.79%) |
Oct 08, 2008 | 14.96 | 16.03 | 14.29 | 14.34 | 513,961 | -0.84(-5.55%) |
Oct 07, 2008 | 17.94 | 17.94 | 15.02 | 15.18 | 675,602 | -2.85(-15.81%) |
Oct 06, 2008 | 16.71 | 18.20 | 14.34 | 18.03 | 849,610 | +1.00(+5.85%) |
Oct 03, 2008 | 18.82 | 19.42 | 17.03 | 17.03 | 406,040 | -1.22(-6.70%) |
Oct 02, 2008 | 18.56 | 20.52 | 17.87 | 18.26 | 534,300 | -0.04(-0.24%) |
Oct 01, 2008 | 17.68 | 18.32 | 17.11 | 18.30 | 575,207 | +0.86(+4.96%) |
Sep 30, 2008 | 17.88 | 18.32 | 17.22 | 17.44 | 569,785 | +0.29(+1.71%) |
Sep 29, 2008 | 18.48 | 19.05 | 16.85 | 17.14 | 563,439 | -1.34(-7.25%) |
Sep 26, 2008 | 18.30 | 18.68 | 17.58 | 18.49 | 653,845 | -0.35(-1.87%) |
Sep 25, 2008 | 21.06 | 21.43 | 18.68 | 18.84 | 447,996 | +0.48(+2.63%) |
Sep 24, 2008 | 18.21 | 18.98 | 17.98 | 18.35 | 687,543 | +0.14(+0.76%) |
Sep 23, 2008 | 19.01 | 19.01 | 17.52 | 18.21 | 523,665 | +0.32(+1.80%) |
Sep 22, 2008 | 21.98 | 21.98 | 17.89 | 17.89 | 718,658 | -3.54(-16.51%) |
Sep 19, 2008 | 25.09 | 25.64 | 19.42 | 21.43 | 2,525,415 | +0.17(+0.79%) |
Sep 18, 2008 | 18.66 | 23.44 | 18.55 | 21.26 | 3,592,495 | +2.70(+14.57%) |
Sep 17, 2008 | 18.53 | 19.58 | 18.06 | 18.56 | 1,731,418 | -0.60(-3.14%) |
Sep 16, 2008 | 17.08 | 19.34 | 16.79 | 19.16 | 1,780,358 | +2.14(+12.57%) |
Sep 15, 2008 | 16.98 | 17.58 | 16.66 | 17.02 | 1,060,946 | -0.49(-2.80%) |
Sep 12, 2008 | 16.17 | 17.93 | 16.04 | 17.51 | 837,228 | +0.98(+5.94%) |
Sep 11, 2008 | 16.10 | 16.83 | 15.58 | 16.53 | 998,496 | +0.16(+0.98%) |
Sep 10, 2008 | 16.97 | 17.19 | 15.44 | 16.37 | 802,936 | -0.22(-1.33%) |
Sep 09, 2008 | 16.51 | 17.58 | 16.47 | 16.59 | 1,333,519 | -0.69(-3.99%) |
Sep 08, 2008 | 16.79 | 22.13 | 16.58 | 17.28 | 2,044,348 | +1.29(+8.07%) |
Sep 05, 2008 | 15.53 | 16.12 | 15.06 | 15.99 | 898,423 | +0.32(+2.06%) |
Sep 04, 2008 | 15.77 | 15.98 | 15.47 | 15.66 | 837,452 | -0.16(-1.02%) |
Sep 03, 2008 | 15.20 | 15.83 | 15.05 | 15.83 | 892,338 | +0.75(+4.96%) |