Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.86 | 13.31 | 12.79 | 13.25 | 304,148 | +0.25(+1.90%) |
Nov 26, 2008 | 11.78 | 13.01 | 11.78 | 13.01 | 598,596 | +0.86(+7.06%) |
Nov 25, 2008 | 12.01 | 12.64 | 11.74 | 12.15 | 772,161 | +0.33(+2.83%) |
Nov 24, 2008 | 10.70 | 11.93 | 10.44 | 11.82 | 932,842 | +1.10(+10.24%) |
Nov 21, 2008 | 9.868 | 10.74 | 9.243 | 10.72 | 1,475,262 | +1.20(+12.60%) |
Nov 20, 2008 | 11.02 | 11.42 | 9.446 | 9.519 | 2,524,742 | -1.74(-15.43%) |
Nov 19, 2008 | 12.16 | 12.35 | 11.07 | 11.26 | 1,587,920 | -0.81(-6.74%) |
Nov 18, 2008 | 13.11 | 13.19 | 10.97 | 12.07 | 3,751,269 | -1.00(-7.67%) |
Nov 17, 2008 | 13.73 | 13.94 | 13.04 | 13.07 | 774,822 | -0.73(-5.27%) |
Nov 14, 2008 | 14.06 | 14.93 | 13.70 | 13.80 | 727,773 | -0.60(-4.19%) |
Nov 13, 2008 | 13.22 | 14.48 | 12.72 | 14.40 | 1,021,294 | +1.39(+10.66%) |
Nov 12, 2008 | 13.97 | 14.37 | 13.01 | 13.01 | 940,875 | -0.97(-6.96%) |
Nov 11, 2008 | 14.46 | 14.85 | 13.90 | 13.99 | 1,228,656 | -0.53(-3.65%) |
Nov 10, 2008 | 15.82 | 16.02 | 14.45 | 14.52 | 1,046,974 | -1.01(-6.50%) |
Nov 07, 2008 | 15.64 | 15.71 | 15.08 | 15.53 | 721,270 | -0.02(-0.14%) |
Nov 06, 2008 | 15.75 | 16.12 | 15.30 | 15.55 | 637,768 | -0.41(-2.55%) |
Nov 05, 2008 | 16.12 | 16.79 | 15.81 | 15.96 | 1,053,003 | -0.23(-1.44%) |
Nov 04, 2008 | 16.41 | 16.44 | 15.41 | 16.19 | 2,069,206 | +0.21(+1.32%) |
Nov 03, 2008 | 15.98 | 16.19 | 15.34 | 15.98 | 830,542 | +0.45(+2.90%) |
Oct 31, 2008 | 14.55 | 15.58 | 14.48 | 15.53 | 870,951 | +0.83(+5.64%) |
Oct 30, 2008 | 14.98 | 15.24 | 14.34 | 14.70 | 896,781 | +0.35(+2.43%) |
Oct 29, 2008 | 14.45 | 14.75 | 13.50 | 14.35 | 1,163,481 | -0.01(-0.10%) |
Oct 28, 2008 | 13.68 | 14.39 | 12.59 | 14.37 | 1,336,850 | +1.15(+8.69%) |
Oct 27, 2008 | 14.29 | 14.64 | 13.22 | 13.22 | 1,236,637 | -1.32(-9.05%) |
Oct 24, 2008 | 14.75 | 15.38 | 14.23 | 14.53 | 1,241,930 | -1.16(-7.36%) |
Oct 23, 2008 | 15.83 | 16.85 | 15.12 | 15.69 | 1,510,330 | -0.24(-1.51%) |
Oct 22, 2008 | 16.92 | 17.05 | 15.64 | 15.93 | 1,044,838 | -1.21(-7.04%) |
Oct 21, 2008 | 16.63 | 17.78 | 16.37 | 17.13 | 1,070,160 | +0.13(+0.77%) |
Oct 20, 2008 | 16.28 | 17.31 | 15.83 | 17.00 | 959,445 | +1.00(+6.22%) |
Oct 17, 2008 | 15.26 | 16.68 | 15.05 | 16.01 | 1,219,019 | +0.54(+3.52%) |
Oct 16, 2008 | 14.71 | 15.51 | 13.82 | 15.46 | 1,329,387 | +0.90(+6.19%) |
Oct 15, 2008 | 15.65 | 16.12 | 14.53 | 14.56 | 929,770 | -1.38(-8.66%) |
Oct 14, 2008 | 16.77 | 17.33 | 15.72 | 15.94 | 1,450,189 | -0.89(-5.31%) |
Oct 13, 2008 | 15.49 | 16.86 | 15.35 | 16.84 | 1,087,228 | +1.88(+12.59%) |
Oct 10, 2008 | 13.54 | 15.19 | 13.25 | 14.95 | 1,562,171 | +1.02(+7.30%) |
Oct 09, 2008 | 15.24 | 15.43 | 13.44 | 13.94 | 1,555,963 | -0.76(-5.19%) |
Oct 08, 2008 | 15.44 | 16.21 | 14.56 | 14.70 | 999,352 | -0.93(-5.95%) |
Oct 07, 2008 | 16.06 | 16.71 | 15.44 | 15.63 | 642,670 | -0.02(-0.14%) |
Oct 06, 2008 | 15.35 | 15.76 | 15.06 | 15.65 | 917,150 | +0.07(+0.42%) |
Oct 03, 2008 | 16.40 | 16.86 | 15.59 | 15.59 | 648,312 | -0.77(-4.71%) |
Oct 02, 2008 | 16.65 | 16.79 | 15.81 | 16.36 | 474,229 | -0.28(-1.66%) |
Oct 01, 2008 | 16.50 | 17.18 | 16.25 | 16.63 | 815,482 | +0.52(+3.25%) |
Sep 30, 2008 | 16.18 | 16.71 | 15.70 | 16.11 | 1,229,622 | +0.70(+4.58%) |
Sep 29, 2008 | 17.25 | 17.61 | 15.40 | 15.40 | 1,179,396 | -2.17(-12.36%) |
Sep 26, 2008 | 14.63 | 18.53 | 14.63 | 17.58 | 2,522,393 | +2.25(+14.70%) |
Sep 25, 2008 | 15.32 | 15.71 | 15.22 | 15.32 | 644,239 | +0.17(+1.10%) |
Sep 24, 2008 | 15.18 | 15.56 | 14.93 | 15.16 | 623,113 | +0.23(+1.51%) |
Sep 23, 2008 | 15.70 | 16.30 | 14.87 | 14.93 | 781,412 | -0.79(-5.04%) |
Sep 22, 2008 | 16.47 | 16.47 | 15.22 | 15.72 | 979,784 | -0.24(-1.50%) |
Sep 19, 2008 | 17.79 | 17.79 | 13.32 | 15.96 | 5,690,694 | +1.68(+11.75%) |
Sep 18, 2008 | 15.01 | 15.25 | 13.38 | 14.29 | 3,923,001 | +0.25(+1.76%) |
Sep 17, 2008 | 16.15 | 16.31 | 14.00 | 14.04 | 5,127,000 | -2.52(-15.23%) |
Sep 16, 2008 | 16.79 | 17.23 | 15.34 | 16.56 | 2,351,728 | -0.41(-2.44%) |
Sep 15, 2008 | 17.44 | 17.79 | 16.61 | 16.97 | 1,003,888 | -1.10(-6.11%) |
Sep 12, 2008 | 17.48 | 18.15 | 17.40 | 18.08 | 1,497,300 | +0.47(+2.68%) |
Sep 11, 2008 | 17.11 | 17.85 | 16.85 | 17.61 | 1,290,128 | +0.35(+2.02%) |
Sep 10, 2008 | 17.65 | 17.87 | 16.65 | 17.26 | 1,885,965 | -0.23(-1.29%) |
Sep 09, 2008 | 18.81 | 19.18 | 17.33 | 17.48 | 2,709,284 | -1.36(-7.21%) |
Sep 08, 2008 | 19.98 | 20.16 | 18.54 | 18.84 | 1,268,961 | -0.72(-3.68%) |
Sep 05, 2008 | 18.89 | 19.58 | 18.67 | 19.56 | 510,833 | +0.62(+3.26%) |
Sep 04, 2008 | 19.63 | 19.76 | 18.93 | 18.94 | 490,894 | -0.85(-4.29%) |
Sep 03, 2008 | 19.80 | 19.98 | 19.57 | 19.79 | 614,232 | -0.07(-0.37%) |