Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.05 | 13.30 | 12.92 | 13.30 | 196,719 | +0.23(+1.79%) |
Nov 26, 2008 | 12.08 | 13.12 | 12.06 | 13.07 | 333,362 | +0.76(+6.15%) |
Nov 25, 2008 | 12.28 | 12.38 | 11.92 | 12.31 | 583,528 | +0.39(+3.24%) |
Nov 24, 2008 | 11.16 | 12.20 | 11.14 | 11.92 | 443,804 | +0.95(+8.65%) |
Nov 21, 2008 | 10.74 | 11.06 | 10.17 | 10.97 | 662,952 | +0.47(+4.52%) |
Nov 20, 2008 | 11.09 | 11.46 | 10.45 | 10.50 | 363,281 | -0.72(-6.38%) |
Nov 19, 2008 | 11.96 | 12.18 | 11.17 | 11.21 | 320,098 | -0.91(-7.50%) |
Nov 18, 2008 | 12.16 | 12.51 | 11.65 | 12.12 | 233,439 | -0.08(-0.66%) |
Nov 17, 2008 | 12.38 | 12.65 | 12.12 | 12.20 | 240,495 | -0.23(-1.81%) |
Nov 14, 2008 | 12.78 | 13.02 | 12.31 | 12.43 | 198,781 | -0.56(-4.28%) |
Nov 13, 2008 | 11.98 | 12.98 | 11.67 | 12.98 | 510,558 | +1.05(+8.83%) |
Nov 12, 2008 | 12.40 | 12.53 | 11.88 | 11.93 | 282,464 | -0.60(-4.81%) |
Nov 11, 2008 | 12.89 | 12.98 | 12.45 | 12.53 | 379,301 | -0.52(-4.00%) |
Nov 10, 2008 | 13.33 | 13.52 | 12.86 | 13.06 | 577,294 | +0.09(+0.68%) |
Nov 07, 2008 | 12.87 | 13.01 | 12.70 | 12.97 | 243,947 | +0.27(+2.09%) |
Nov 06, 2008 | 13.14 | 13.43 | 12.61 | 12.70 | 259,052 | -0.66(-4.94%) |
Nov 05, 2008 | 14.04 | 14.19 | 13.27 | 13.36 | 342,275 | -0.88(-6.16%) |
Nov 04, 2008 | 13.84 | 14.44 | 13.80 | 14.24 | 593,535 | +0.63(+4.61%) |
Nov 03, 2008 | 13.11 | 13.72 | 12.94 | 13.61 | 500,711 | +0.59(+4.51%) |
Oct 31, 2008 | 12.86 | 13.44 | 12.69 | 13.02 | 448,866 | +0.34(+2.66%) |
Oct 30, 2008 | 12.69 | 13.27 | 12.36 | 12.69 | 337,289 | +0.40(+3.27%) |
Oct 29, 2008 | 12.58 | 12.94 | 12.07 | 12.28 | 327,006 | -0.26(-2.05%) |
Oct 28, 2008 | 11.71 | 12.57 | 11.54 | 12.54 | 276,865 | +1.24(+10.96%) |
Oct 27, 2008 | 11.09 | 11.84 | 11.09 | 11.30 | 371,356 | -0.02(-0.14%) |
Oct 24, 2008 | 10.61 | 11.70 | 10.61 | 11.32 | 329,678 | -0.58(-4.87%) |
Oct 23, 2008 | 12.32 | 12.32 | 11.37 | 11.90 | 220,068 | -0.23(-1.92%) |
Oct 22, 2008 | 12.53 | 12.73 | 11.75 | 12.13 | 190,592 | -0.88(-6.80%) |
Oct 21, 2008 | 13.16 | 13.62 | 13.02 | 13.02 | 416,567 | -0.43(-3.23%) |
Oct 20, 2008 | 13.28 | 13.64 | 12.86 | 13.45 | 351,868 | +0.62(+4.83%) |
Oct 17, 2008 | 12.07 | 13.33 | 12.07 | 12.83 | 180,005 | -0.02(-0.16%) |
Oct 16, 2008 | 12.39 | 12.99 | 11.99 | 12.85 | 232,858 | +0.46(+3.67%) |
Oct 15, 2008 | 13.16 | 13.56 | 12.40 | 12.40 | 330,856 | -1.41(-10.20%) |
Oct 14, 2008 | 14.60 | 15.04 | 13.59 | 13.81 | 327,944 | +0.01(+0.06%) |
Oct 13, 2008 | 12.33 | 13.80 | 12.12 | 13.80 | 387,298 | +1.71(+14.11%) |
Oct 10, 2008 | 11.40 | 12.63 | 10.54 | 12.09 | 663,508 | -0.12(-0.96%) |
Oct 09, 2008 | 13.12 | 13.72 | 12.17 | 12.21 | 456,643 | -1.09(-8.20%) |
Oct 08, 2008 | 13.46 | 14.17 | 13.29 | 13.30 | 380,226 | -0.64(-4.62%) |
Oct 07, 2008 | 14.71 | 15.02 | 13.94 | 13.94 | 221,165 | -0.82(-5.56%) |
Oct 06, 2008 | 15.06 | 15.39 | 14.21 | 14.76 | 415,475 | -0.72(-4.67%) |
Oct 03, 2008 | 16.03 | 16.24 | 15.49 | 15.49 | 1,120,945 | -0.27(-1.69%) |
Oct 02, 2008 | 16.11 | 16.41 | 15.66 | 15.75 | 308,973 | -0.56(-3.40%) |
Oct 01, 2008 | 16.07 | 16.52 | 15.98 | 16.31 | 897,008 | -0.08(-0.49%) |
Sep 30, 2008 | 15.78 | 16.42 | 15.78 | 16.39 | 288,834 | +0.45(+2.83%) |
Sep 29, 2008 | 17.02 | 20.11 | 15.78 | 15.94 | 631,209 | -1.15(-6.73%) |
Sep 26, 2008 | 16.82 | 17.92 | 16.81 | 17.09 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 16.41 | 17.35 | 16.41 | 17.15 | 283,269 | +0.42(+2.50%) |
Sep 24, 2008 | 16.69 | 17.10 | 16.64 | 16.73 | 196,164 | -0.09(-0.53%) |
Sep 23, 2008 | 17.10 | 17.36 | 16.78 | 16.82 | 609,278 | -0.23(-1.37%) |
Sep 22, 2008 | 18.70 | 18.70 | 16.98 | 17.06 | 257,159 | -0.76(-4.25%) |
Sep 19, 2008 | 19.13 | 19.13 | 17.42 | 17.81 | 0 | +0.69(+4.04%) |
Sep 18, 2008 | 16.57 | 17.34 | 16.12 | 17.12 | 697,768 | +0.70(+4.26%) |
Sep 17, 2008 | 16.93 | 17.63 | 16.42 | 16.42 | 502,185 | -1.06(-6.07%) |
Sep 16, 2008 | 17.06 | 17.55 | 17.03 | 17.48 | 615,921 | -0.10(-0.59%) |
Sep 15, 2008 | 17.91 | 18.30 | 17.58 | 17.59 | 499,057 | -0.95(-5.12%) |
Sep 12, 2008 | 18.27 | 18.54 | 18.14 | 18.54 | 378,733 | +0.12(+0.66%) |
Sep 11, 2008 | 18.25 | 18.95 | 18.13 | 18.42 | 249,417 | -0.07(-0.39%) |
Sep 10, 2008 | 18.99 | 19.00 | 18.49 | 18.49 | 521,745 | -0.43(-2.25%) |
Sep 09, 2008 | 19.07 | 19.38 | 18.88 | 18.91 | 1,015,692 | -0.35(-1.80%) |
Sep 08, 2008 | 18.73 | 19.26 | 18.72 | 19.26 | 285,646 | +0.49(+2.61%) |
Sep 05, 2008 | 18.67 | 18.81 | 18.50 | 18.77 | 0 | -0.09(-0.47%) |
Sep 04, 2008 | 19.41 | 19.53 | 18.85 | 18.86 | 418,878 | -0.72(-3.70%) |
Sep 03, 2008 | 19.57 | 19.67 | 19.44 | 19.58 | 427,735 | +0.06(+0.29%) |