Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.92 | 12.37 | 11.33 | 12.08 | 66,327 | -0.05(-0.44%) |
Nov 26, 2008 | 10.91 | 12.18 | 10.91 | 12.14 | 143,180 | +0.94(+8.40%) |
Nov 25, 2008 | 11.02 | 11.26 | 10.44 | 11.20 | 254,289 | +0.28(+2.59%) |
Nov 24, 2008 | 11.05 | 11.79 | 9.933 | 10.91 | 254,823 | +0.05(+0.50%) |
Nov 21, 2008 | 10.52 | 10.88 | 9.678 | 10.86 | 214,221 | +0.54(+5.28%) |
Nov 20, 2008 | 10.97 | 11.51 | 10.09 | 10.32 | 130,882 | -0.73(-6.57%) |
Nov 19, 2008 | 11.96 | 12.03 | 10.99 | 11.04 | 174,709 | -0.94(-7.85%) |
Nov 18, 2008 | 11.88 | 12.59 | 11.64 | 11.98 | 272,310 | +0.16(+1.36%) |
Nov 17, 2008 | 11.79 | 12.56 | 11.67 | 11.82 | 219,865 | -0.14(-1.18%) |
Nov 14, 2008 | 13.54 | 13.54 | 11.86 | 11.96 | 143,638 | -1.82(-13.21%) |
Nov 13, 2008 | 12.22 | 13.97 | 11.38 | 13.78 | 159,348 | +1.63(+13.38%) |
Nov 12, 2008 | 12.75 | 12.84 | 12.13 | 12.16 | 158,216 | -0.71(-5.49%) |
Nov 11, 2008 | 13.28 | 13.61 | 12.80 | 12.86 | 133,616 | -0.46(-3.43%) |
Nov 10, 2008 | 14.70 | 14.70 | 13.17 | 13.32 | 167,727 | -1.07(-7.43%) |
Nov 07, 2008 | 14.79 | 14.95 | 13.91 | 14.39 | 142,030 | -0.45(-3.03%) |
Nov 06, 2008 | 15.35 | 15.78 | 14.75 | 14.84 | 139,170 | -0.54(-3.50%) |
Nov 05, 2008 | 15.55 | 16.26 | 15.24 | 15.38 | 149,720 | -0.42(-2.64%) |
Nov 04, 2008 | 16.41 | 16.46 | 15.45 | 15.79 | 104,763 | -0.01(-0.09%) |
Nov 03, 2008 | 15.79 | 15.93 | 14.56 | 15.81 | 79,705 | +0.52(+3.43%) |
Oct 31, 2008 | 13.81 | 15.44 | 13.31 | 15.28 | 130,924 | +1.45(+10.50%) |
Oct 30, 2008 | 13.21 | 13.90 | 12.86 | 13.83 | 85,529 | +1.04(+8.09%) |
Oct 29, 2008 | 12.20 | 13.25 | 12.20 | 12.80 | 126,703 | +0.69(+5.72%) |
Oct 28, 2008 | 11.49 | 12.22 | 10.87 | 12.10 | 207,615 | +0.83(+7.39%) |
Oct 27, 2008 | 11.96 | 12.88 | 11.22 | 11.27 | 66,576 | -0.85(-7.04%) |
Oct 24, 2008 | 11.71 | 12.47 | 11.67 | 12.12 | 84,306 | -0.46(-3.68%) |
Oct 23, 2008 | 12.82 | 13.21 | 11.96 | 12.59 | 113,230 | -0.20(-1.58%) |
Oct 22, 2008 | 12.89 | 13.51 | 12.61 | 12.79 | 85,285 | -0.47(-3.55%) |
Oct 21, 2008 | 13.46 | 13.83 | 13.09 | 13.26 | 84,626 | -0.50(-3.62%) |
Oct 20, 2008 | 14.01 | 14.11 | 13.34 | 13.76 | 135,586 | +0.09(+0.69%) |
Oct 17, 2008 | 13.78 | 14.80 | 13.53 | 13.66 | 217,069 | -0.79(-5.49%) |
Oct 16, 2008 | 13.66 | 14.54 | 12.78 | 14.46 | 199,667 | +0.95(+7.01%) |
Oct 15, 2008 | 14.60 | 15.46 | 13.37 | 13.51 | 159,647 | -1.32(-8.93%) |
Oct 14, 2008 | 14.62 | 15.40 | 13.76 | 14.83 | 255,357 | +0.52(+3.66%) |
Oct 13, 2008 | 13.39 | 14.40 | 12.88 | 14.31 | 230,275 | +1.54(+12.05%) |
Oct 10, 2008 | 11.98 | 13.33 | 10.84 | 12.77 | 247,222 | +0.06(+0.48%) |
Oct 09, 2008 | 14.50 | 14.64 | 12.63 | 12.71 | 201,458 | -1.84(-12.66%) |
Oct 08, 2008 | 15.48 | 15.93 | 14.51 | 14.55 | 253,260 | -1.03(-6.60%) |
Oct 07, 2008 | 17.41 | 17.90 | 15.57 | 15.58 | 122,682 | -1.51(-8.81%) |
Oct 06, 2008 | 17.01 | 17.61 | 16.27 | 17.08 | 133,872 | -0.36(-2.04%) |
Oct 03, 2008 | 18.00 | 18.68 | 17.43 | 17.44 | 103,317 | -0.37(-2.08%) |
Oct 02, 2008 | 18.68 | 18.68 | 17.59 | 17.81 | 90,674 | -0.75(-4.05%) |
Oct 01, 2008 | 19.26 | 19.27 | 18.42 | 18.56 | 70,960 | -0.81(-4.16%) |
Sep 30, 2008 | 18.60 | 19.58 | 18.60 | 19.37 | 232,675 | +0.77(+4.12%) |
Sep 29, 2008 | 19.63 | 19.89 | 18.41 | 18.60 | 90,260 | -1.19(-6.01%) |
Sep 26, 2008 | 19.52 | 19.90 | 19.04 | 19.79 | 62,091 | +0.24(+1.24%) |
Sep 25, 2008 | 19.42 | 19.98 | 19.38 | 19.55 | 103,778 | +0.29(+1.50%) |
Sep 24, 2008 | 20.43 | 20.43 | 19.17 | 19.26 | 123,718 | -0.93(-4.63%) |
Sep 23, 2008 | 20.61 | 20.95 | 20.18 | 20.20 | 96,356 | -0.18(-0.89%) |
Sep 22, 2008 | 21.10 | 21.26 | 20.19 | 20.38 | 185,543 | -0.65(-3.07%) |
Sep 19, 2008 | 20.69 | 21.82 | 20.16 | 21.02 | 674,219 | +1.32(+6.69%) |
Sep 18, 2008 | 18.48 | 19.78 | 17.47 | 19.71 | 256,854 | +1.69(+9.40%) |
Sep 17, 2008 | 18.87 | 19.15 | 17.98 | 18.01 | 89,952 | -1.11(-5.80%) |
Sep 16, 2008 | 18.29 | 19.19 | 18.20 | 19.12 | 130,380 | +0.88(+4.83%) |
Sep 15, 2008 | 18.37 | 19.07 | 18.24 | 18.24 | 87,304 | -0.24(-1.31%) |
Sep 12, 2008 | 18.62 | 18.74 | 18.31 | 18.48 | 48,458 | -0.15(-0.83%) |
Sep 11, 2008 | 18.51 | 18.69 | 18.12 | 18.64 | 113,987 | +0.08(+0.43%) |
Sep 10, 2008 | 18.16 | 18.80 | 17.96 | 18.56 | 98,343 | +0.61(+3.41%) |
Sep 09, 2008 | 18.59 | 18.98 | 17.94 | 17.94 | 93,083 | -0.59(-3.19%) |
Sep 08, 2008 | 18.21 | 18.67 | 17.83 | 18.54 | 145,597 | +0.67(+3.72%) |
Sep 05, 2008 | 18.17 | 18.19 | 17.75 | 17.87 | 93,546 | -0.31(-1.70%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.15 | 18.18 | 124,206 | -0.88(-4.62%) |
Sep 03, 2008 | 19.18 | 19.28 | 18.97 | 19.06 | 152,694 | -0.12(-0.63%) |