Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.07 | 13.64 | 12.86 | 13.44 | 342,183 | +0.40(+3.09%) |
Nov 26, 2008 | 12.91 | 13.08 | 12.43 | 13.03 | 624,790 | +0.19(+1.51%) |
Nov 25, 2008 | 13.27 | 13.49 | 12.50 | 12.84 | 700,548 | -0.07(-0.56%) |
Nov 24, 2008 | 12.16 | 13.09 | 12.00 | 12.91 | 1,633,005 | +0.94(+7.81%) |
Nov 21, 2008 | 12.15 | 12.47 | 11.72 | 11.98 | 2,273,595 | +0.04(+0.30%) |
Nov 20, 2008 | 12.03 | 12.47 | 11.83 | 11.94 | 1,055,363 | -0.37(-2.98%) |
Nov 19, 2008 | 12.43 | 12.77 | 12.18 | 12.31 | 1,183,069 | -0.11(-0.87%) |
Nov 18, 2008 | 12.98 | 13.13 | 12.16 | 12.41 | 1,424,727 | -0.58(-4.43%) |
Nov 17, 2008 | 13.29 | 13.29 | 12.90 | 12.99 | 411,136 | -0.12(-0.88%) |
Nov 14, 2008 | 13.34 | 13.44 | 13.03 | 13.11 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.90 | 13.54 | 12.27 | 13.54 | 1,528,085 | +0.62(+4.79%) |
Nov 12, 2008 | 12.95 | 13.02 | 12.80 | 12.92 | 1,473,557 | -0.30(-2.29%) |
Nov 11, 2008 | 13.35 | 13.40 | 12.56 | 13.22 | 1,681,378 | -0.17(-1.24%) |
Nov 10, 2008 | 13.75 | 13.83 | 13.29 | 13.39 | 1,345,306 | -0.04(-0.27%) |
Nov 07, 2008 | 13.75 | 13.98 | 13.31 | 13.42 | 703,556 | -0.30(-2.20%) |
Nov 06, 2008 | 14.32 | 14.58 | 13.62 | 13.72 | 783,720 | -0.75(-5.17%) |
Nov 05, 2008 | 14.31 | 15.10 | 14.31 | 14.47 | 519,215 | -0.24(-1.66%) |
Nov 04, 2008 | 14.16 | 14.99 | 14.00 | 14.72 | 553,700 | +0.72(+5.14%) |
Nov 03, 2008 | 13.47 | 14.13 | 13.36 | 14.00 | 686,556 | +0.63(+4.74%) |
Oct 31, 2008 | 12.62 | 13.39 | 12.59 | 13.36 | 2,063,079 | +0.28(+2.15%) |
Oct 30, 2008 | 14.29 | 14.34 | 13.02 | 13.08 | 1,654,470 | -0.68(-4.97%) |
Oct 29, 2008 | 13.24 | 14.04 | 12.90 | 13.77 | 2,407,954 | +0.63(+4.76%) |
Oct 28, 2008 | 12.52 | 13.19 | 12.12 | 13.14 | 1,583,014 | +0.94(+7.73%) |
Oct 27, 2008 | 12.31 | 12.65 | 12.03 | 12.20 | 1,384,164 | -0.22(-1.74%) |
Oct 24, 2008 | 11.99 | 12.59 | 11.49 | 12.41 | 2,073,843 | -0.42(-3.31%) |
Oct 23, 2008 | 12.88 | 13.15 | 12.46 | 12.84 | 1,635,490 | -0.39(-2.94%) |
Oct 22, 2008 | 14.07 | 14.07 | 13.07 | 13.23 | 1,220,192 | -1.03(-7.22%) |
Oct 21, 2008 | 14.76 | 14.83 | 14.22 | 14.26 | 397,311 | -0.58(-3.88%) |
Oct 20, 2008 | 15.01 | 15.01 | 14.39 | 14.83 | 633,933 | +0.94(+6.73%) |
Oct 17, 2008 | 14.03 | 14.39 | 13.76 | 13.90 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.96 | 14.36 | 13.58 | 14.21 | 918,722 | +0.32(+2.33%) |
Oct 15, 2008 | 15.32 | 15.37 | 13.84 | 13.89 | 707,303 | -1.40(-9.13%) |
Oct 14, 2008 | 16.00 | 16.16 | 15.22 | 15.29 | 1,000,563 | +0.06(+0.43%) |
Oct 13, 2008 | 14.65 | 15.26 | 14.39 | 15.22 | 849,456 | +1.06(+7.47%) |
Oct 10, 2008 | 13.72 | 14.64 | 12.99 | 14.16 | 1,241,117 | +0.28(+2.02%) |
Oct 09, 2008 | 14.65 | 14.75 | 13.68 | 13.88 | 747,096 | -0.12(-0.87%) |
Oct 08, 2008 | 14.68 | 14.93 | 13.98 | 14.01 | 827,481 | -0.91(-6.13%) |
Oct 07, 2008 | 15.08 | 15.29 | 14.75 | 14.92 | 1,188,660 | +0.03(+0.19%) |
Oct 06, 2008 | 15.28 | 15.30 | 14.24 | 14.89 | 1,731,117 | -0.78(-5.00%) |
Oct 03, 2008 | 15.69 | 15.83 | 15.44 | 15.67 | 0 | +0.17(+1.07%) |
Oct 02, 2008 | 16.21 | 16.21 | 15.21 | 15.51 | 1,523,176 | -0.86(-5.28%) |
Oct 01, 2008 | 16.45 | 16.85 | 16.28 | 16.37 | 1,101,086 | -0.44(-2.61%) |
Sep 30, 2008 | 15.94 | 16.85 | 15.94 | 16.81 | 819,637 | +1.01(+6.42%) |
Sep 29, 2008 | 16.55 | 16.84 | 15.66 | 15.80 | 786,261 | -0.95(-5.67%) |
Sep 26, 2008 | 16.86 | 17.14 | 16.67 | 16.75 | 0 | -0.58(-3.32%) |
Sep 25, 2008 | 17.07 | 17.48 | 17.07 | 17.32 | 349,639 | +0.15(+0.88%) |
Sep 24, 2008 | 17.20 | 17.46 | 17.06 | 17.17 | 367,282 | -0.20(-1.16%) |
Sep 23, 2008 | 17.42 | 17.74 | 17.24 | 17.37 | 252,462 | +0.09(+0.50%) |
Sep 22, 2008 | 15.80 | 17.39 | 15.80 | 17.29 | 253,329 | -0.25(-1.44%) |
Sep 19, 2008 | 16.21 | 19.07 | 16.19 | 17.54 | 0 | +1.04(+6.28%) |
Sep 18, 2008 | 16.00 | 16.68 | 15.37 | 16.50 | 1,313,392 | +0.83(+5.28%) |
Sep 17, 2008 | 17.88 | 17.88 | 15.50 | 15.67 | 1,531,110 | -1.09(-6.52%) |
Sep 16, 2008 | 17.41 | 17.41 | 16.75 | 16.77 | 831,009 | -0.65(-3.72%) |
Sep 15, 2008 | 16.98 | 17.70 | 16.96 | 17.42 | 400,170 | -0.32(-1.79%) |
Sep 12, 2008 | 17.27 | 17.80 | 17.21 | 17.73 | 286,844 | +0.39(+2.24%) |
Sep 11, 2008 | 17.16 | 17.39 | 17.09 | 17.34 | 314,253 | +0.08(+0.46%) |
Sep 10, 2008 | 17.28 | 17.75 | 17.15 | 17.27 | 482,931 | -0.07(-0.41%) |
Sep 09, 2008 | 17.14 | 17.86 | 17.14 | 17.34 | 1,554,404 | +0.04(+0.21%) |
Sep 08, 2008 | 17.87 | 17.94 | 17.21 | 17.30 | 775,013 | -0.46(-2.59%) |
Sep 05, 2008 | 17.93 | 17.95 | 17.63 | 17.76 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.50 | 18.53 | 17.75 | 17.84 | 618,918 | -0.70(-3.77%) |
Sep 03, 2008 | 18.30 | 18.56 | 18.26 | 18.54 | 442,940 | +0.16(+0.86%) |