Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.17 | 11.47 | 10.77 | 10.90 | 92,556 | -0.42(-3.71%) |
Nov 26, 2008 | 10.68 | 11.47 | 10.43 | 11.31 | 328,979 | +0.35(+3.21%) |
Nov 25, 2008 | 10.82 | 11.08 | 10.31 | 10.96 | 290,207 | +0.24(+2.27%) |
Nov 24, 2008 | 10.47 | 11.02 | 10.24 | 10.72 | 342,348 | +0.39(+3.73%) |
Nov 21, 2008 | 9.763 | 10.48 | 9.226 | 10.33 | 362,618 | +0.75(+7.88%) |
Nov 20, 2008 | 10.12 | 10.54 | 9.494 | 9.578 | 308,785 | -0.56(-5.54%) |
Nov 19, 2008 | 10.87 | 11.02 | 10.13 | 10.14 | 321,963 | -0.72(-6.64%) |
Nov 18, 2008 | 11.05 | 11.06 | 10.23 | 10.86 | 379,219 | -0.18(-1.60%) |
Nov 17, 2008 | 10.98 | 11.59 | 10.79 | 11.04 | 219,057 | -0.08(-0.68%) |
Nov 14, 2008 | 11.57 | 11.82 | 11.10 | 11.11 | 255,961 | -0.71(-6.03%) |
Nov 13, 2008 | 11.66 | 12.16 | 10.59 | 11.83 | 530,938 | +0.23(+1.95%) |
Nov 12, 2008 | 12.19 | 12.89 | 11.56 | 11.60 | 162,302 | -0.82(-6.62%) |
Nov 11, 2008 | 12.45 | 12.83 | 12.08 | 12.42 | 201,354 | -0.17(-1.33%) |
Nov 10, 2008 | 13.02 | 13.20 | 12.28 | 12.59 | 225,822 | -0.06(-0.46%) |
Nov 07, 2008 | 12.85 | 13.03 | 12.22 | 12.65 | 189,720 | -0.05(-0.40%) |
Nov 06, 2008 | 12.25 | 13.16 | 12.19 | 12.70 | 289,193 | +0.35(+2.85%) |
Nov 05, 2008 | 13.70 | 13.84 | 12.26 | 12.35 | 230,270 | -1.56(-11.22%) |
Nov 04, 2008 | 14.01 | 14.25 | 12.92 | 13.91 | 224,703 | +0.48(+3.56%) |
Nov 03, 2008 | 13.85 | 14.26 | 13.33 | 13.43 | 287,143 | -0.66(-4.70%) |
Oct 31, 2008 | 12.99 | 14.22 | 12.98 | 14.09 | 372,018 | +1.05(+8.04%) |
Oct 30, 2008 | 13.04 | 13.17 | 12.47 | 13.04 | 288,645 | +0.26(+2.03%) |
Oct 29, 2008 | 12.84 | 13.20 | 12.42 | 12.78 | 269,055 | +0.07(+0.53%) |
Oct 28, 2008 | 12.25 | 12.77 | 11.65 | 12.72 | 372,056 | +0.70(+5.79%) |
Oct 27, 2008 | 12.27 | 12.88 | 11.89 | 12.02 | 225,588 | -0.49(-3.95%) |
Oct 24, 2008 | 11.73 | 12.77 | 11.65 | 12.51 | 285,079 | -0.10(-0.80%) |
Oct 23, 2008 | 12.29 | 12.89 | 11.74 | 12.61 | 417,030 | +0.42(+3.44%) |
Oct 22, 2008 | 12.77 | 12.96 | 11.81 | 12.20 | 430,363 | -0.76(-5.89%) |
Oct 21, 2008 | 13.67 | 14.15 | 12.93 | 12.96 | 328,895 | -1.07(-7.60%) |
Oct 20, 2008 | 13.73 | 14.05 | 13.19 | 14.02 | 297,945 | +0.40(+2.96%) |
Oct 17, 2008 | 13.51 | 14.70 | 13.32 | 13.62 | 314,477 | -0.46(-3.28%) |
Oct 16, 2008 | 13.52 | 14.43 | 13.05 | 14.08 | 389,414 | +0.73(+5.46%) |
Oct 15, 2008 | 14.82 | 15.03 | 13.22 | 13.35 | 551,202 | -1.74(-11.51%) |
Oct 14, 2008 | 15.30 | 15.64 | 14.74 | 15.09 | 384,469 | -0.07(-0.44%) |
Oct 13, 2008 | 14.52 | 15.19 | 14.04 | 15.16 | 370,091 | +0.99(+6.99%) |
Oct 10, 2008 | 12.52 | 14.38 | 12.16 | 14.17 | 627,081 | +1.50(+11.85%) |
Oct 09, 2008 | 13.73 | 14.17 | 12.61 | 12.66 | 428,679 | -0.91(-6.67%) |
Oct 08, 2008 | 13.11 | 14.26 | 12.67 | 13.57 | 361,088 | +0.17(+1.25%) |
Oct 07, 2008 | 15.07 | 15.51 | 13.34 | 13.40 | 396,996 | -1.43(-9.67%) |
Oct 06, 2008 | 14.65 | 15.00 | 13.75 | 14.84 | 583,321 | -0.07(-0.45%) |
Oct 03, 2008 | 15.08 | 15.40 | 14.78 | 14.90 | 566,373 | +0.09(+0.62%) |
Oct 02, 2008 | 15.61 | 15.78 | 14.66 | 14.81 | 370,719 | -0.96(-6.06%) |
Oct 01, 2008 | 16.04 | 16.25 | 15.67 | 15.77 | 276,281 | -0.44(-2.74%) |
Sep 30, 2008 | 16.77 | 16.82 | 16.04 | 16.21 | 474,124 | -0.56(-3.35%) |
Sep 29, 2008 | 17.92 | 18.10 | 12.58 | 16.77 | 312,634 | -1.48(-8.13%) |
Sep 26, 2008 | 18.17 | 18.63 | 17.98 | 18.26 | 154,567 | -0.22(-1.18%) |
Sep 25, 2008 | 18.45 | 18.68 | 18.18 | 18.48 | 186,173 | +0.11(+0.59%) |
Sep 24, 2008 | 19.48 | 19.90 | 18.33 | 18.37 | 233,083 | -1.03(-5.32%) |
Sep 23, 2008 | 19.58 | 20.13 | 19.23 | 19.40 | 246,672 | -0.21(-1.07%) |
Sep 22, 2008 | 20.76 | 20.77 | 19.32 | 19.61 | 328,120 | -1.17(-5.65%) |
Sep 19, 2008 | 21.46 | 21.92 | 19.71 | 20.78 | 2,027,881 | +0.22(+1.06%) |
Sep 18, 2008 | 19.05 | 20.80 | 18.21 | 20.57 | 1,532,461 | +2.05(+11.10%) |
Sep 17, 2008 | 17.81 | 18.92 | 17.40 | 18.51 | 491,666 | +0.48(+2.65%) |
Sep 16, 2008 | 17.41 | 18.03 | 16.99 | 18.03 | 481,734 | +0.55(+3.12%) |
Sep 15, 2008 | 17.73 | 18.26 | 17.24 | 17.49 | 274,872 | -0.81(-4.45%) |
Sep 12, 2008 | 18.11 | 18.45 | 17.88 | 18.30 | 163,445 | +0.05(+0.28%) |
Sep 11, 2008 | 18.06 | 18.35 | 17.71 | 18.25 | 145,458 | -0.12(-0.64%) |
Sep 10, 2008 | 18.45 | 18.70 | 17.98 | 18.37 | 258,687 | +0.19(+1.06%) |
Sep 09, 2008 | 18.46 | 19.12 | 18.18 | 18.18 | 166,053 | -0.31(-1.68%) |
Sep 08, 2008 | 18.34 | 18.86 | 18.07 | 18.49 | 251,207 | +0.76(+4.31%) |
Sep 05, 2008 | 17.68 | 17.92 | 17.40 | 17.72 | 164,585 | -0.02(-0.09%) |
Sep 04, 2008 | 18.11 | 18.40 | 17.69 | 17.74 | 208,292 | -0.56(-3.07%) |
Sep 03, 2008 | 17.83 | 18.40 | 17.83 | 18.30 | 163,851 | +0.12(+0.65%) |