Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.55 | 12.68 | 12.32 | 12.63 | 91,458 | -0.04(-0.32%) |
Nov 26, 2008 | 11.86 | 12.70 | 11.81 | 12.67 | 322,514 | +0.60(+4.97%) |
Nov 25, 2008 | 12.96 | 12.96 | 11.84 | 12.07 | 394,320 | -0.65(-5.11%) |
Nov 24, 2008 | 12.44 | 12.97 | 12.14 | 12.72 | 394,492 | +0.57(+4.69%) |
Nov 21, 2008 | 11.22 | 12.21 | 10.50 | 12.15 | 566,280 | +1.14(+10.35%) |
Nov 20, 2008 | 11.30 | 11.45 | 10.88 | 11.01 | 554,537 | -0.40(-3.51%) |
Nov 19, 2008 | 12.15 | 12.23 | 11.41 | 11.41 | 290,536 | -0.73(-6.01%) |
Nov 18, 2008 | 12.61 | 12.66 | 11.72 | 12.14 | 415,822 | -0.38(-3.04%) |
Nov 17, 2008 | 12.58 | 12.84 | 12.46 | 12.52 | 209,141 | -0.08(-0.63%) |
Nov 14, 2008 | 13.07 | 13.31 | 12.60 | 12.60 | 0 | -0.77(-5.76%) |
Nov 13, 2008 | 12.89 | 13.37 | 12.40 | 13.37 | 678,314 | +0.50(+3.89%) |
Nov 12, 2008 | 13.18 | 13.40 | 12.85 | 12.87 | 531,345 | -0.54(-4.03%) |
Nov 11, 2008 | 13.58 | 13.75 | 13.41 | 13.41 | 311,225 | -0.19(-1.40%) |
Nov 10, 2008 | 13.88 | 14.08 | 13.46 | 13.60 | 181,401 | -0.03(-0.22%) |
Nov 07, 2008 | 13.42 | 13.64 | 13.09 | 13.63 | 284,231 | +0.48(+3.65%) |
Nov 06, 2008 | 13.51 | 13.87 | 13.14 | 13.15 | 275,062 | -0.51(-3.73%) |
Nov 05, 2008 | 14.10 | 14.10 | 13.66 | 13.66 | 194,822 | -0.57(-4.01%) |
Nov 04, 2008 | 14.09 | 14.25 | 13.84 | 14.23 | 190,777 | +0.19(+1.35%) |
Nov 03, 2008 | 13.59 | 14.07 | 13.54 | 14.04 | 295,938 | +0.45(+3.31%) |
Oct 31, 2008 | 13.02 | 13.86 | 12.88 | 13.59 | 444,204 | +0.39(+2.95%) |
Oct 30, 2008 | 12.97 | 13.37 | 12.97 | 13.20 | 231,009 | +0.32(+2.48%) |
Oct 29, 2008 | 12.48 | 13.29 | 12.20 | 12.88 | 403,280 | +0.50(+4.04%) |
Oct 28, 2008 | 11.57 | 12.39 | 11.48 | 12.38 | 654,607 | +1.09(+9.65%) |
Oct 27, 2008 | 12.45 | 12.62 | 9.790 | 11.29 | 897,888 | -0.31(-2.67%) |
Oct 24, 2008 | 11.51 | 11.71 | 10.78 | 11.60 | 882,744 | -1.00(-7.94%) |
Oct 23, 2008 | 12.64 | 12.75 | 12.00 | 12.60 | 171,221 | -0.01(-0.08%) |
Oct 22, 2008 | 13.10 | 13.10 | 12.32 | 12.61 | 153,259 | -0.63(-4.76%) |
Oct 21, 2008 | 13.39 | 13.69 | 13.23 | 13.24 | 166,820 | -0.39(-2.86%) |
Oct 20, 2008 | 13.08 | 13.67 | 12.92 | 13.63 | 1,043,969 | +0.75(+5.82%) |
Oct 17, 2008 | 13.05 | 13.46 | 12.86 | 12.88 | 0 | -0.40(-3.01%) |
Oct 16, 2008 | 12.88 | 13.30 | 12.74 | 13.28 | 875,104 | +0.55(+4.32%) |
Oct 15, 2008 | 13.52 | 13.53 | 12.73 | 12.73 | 335,507 | -0.72(-5.35%) |
Oct 14, 2008 | 14.00 | 14.03 | 13.23 | 13.45 | 299,594 | -0.47(-3.38%) |
Oct 13, 2008 | 13.56 | 13.92 | 13.45 | 13.92 | 363,000 | +0.79(+6.02%) |
Oct 10, 2008 | 12.53 | 13.57 | 12.18 | 13.13 | 690,568 | +0.16(+1.23%) |
Oct 09, 2008 | 13.18 | 13.62 | 12.87 | 12.97 | 402,877 | -0.24(-1.82%) |
Oct 08, 2008 | 12.69 | 13.49 | 12.53 | 13.21 | 515,299 | +0.25(+1.93%) |
Oct 07, 2008 | 13.75 | 14.14 | 12.96 | 12.96 | 440,712 | -0.82(-5.95%) |
Oct 06, 2008 | 13.74 | 14.20 | 13.21 | 13.78 | 309,399 | -0.34(-2.41%) |
Oct 03, 2008 | 14.99 | 14.99 | 14.10 | 14.12 | 0 | -0.66(-4.47%) |
Oct 02, 2008 | 14.96 | 15.02 | 14.62 | 14.78 | 301,191 | -0.20(-1.34%) |
Oct 01, 2008 | 15.02 | 15.17 | 14.97 | 14.98 | 188,846 | -0.19(-1.25%) |
Sep 30, 2008 | 15.32 | 15.32 | 14.89 | 15.17 | 221,782 | +0.02(+0.13%) |
Sep 29, 2008 | 15.89 | 15.89 | 14.85 | 15.15 | 220,240 | -0.76(-4.78%) |
Sep 26, 2008 | 15.06 | 15.93 | 15.06 | 15.91 | 0 | +0.64(+4.19%) |
Sep 25, 2008 | 15.28 | 15.43 | 15.10 | 15.27 | 138,852 | +0.08(+0.53%) |
Sep 24, 2008 | 15.52 | 15.55 | 15.14 | 15.19 | 130,808 | -0.33(-2.13%) |
Sep 23, 2008 | 15.80 | 15.99 | 15.51 | 15.52 | 195,068 | -0.29(-1.83%) |
Sep 22, 2008 | 15.96 | 16.12 | 15.80 | 15.81 | 176,432 | -0.13(-0.82%) |
Sep 19, 2008 | 16.59 | 16.91 | 15.81 | 15.94 | 0 | +0.31(+1.98%) |
Sep 18, 2008 | 15.41 | 15.80 | 14.91 | 15.63 | 338,028 | +0.52(+3.44%) |
Sep 17, 2008 | 15.90 | 15.90 | 15.11 | 15.11 | 202,690 | -0.91(-5.68%) |
Sep 16, 2008 | 15.22 | 16.07 | 15.22 | 16.02 | 146,277 | +0.55(+3.56%) |
Sep 15, 2008 | 15.48 | 15.90 | 15.30 | 15.47 | 473,586 | -0.38(-2.40%) |
Sep 12, 2008 | 15.70 | 15.85 | 15.47 | 15.85 | 205,725 | -0.04(-0.25%) |
Sep 11, 2008 | 15.78 | 15.92 | 15.67 | 15.89 | 192,668 | +0.01(+0.06%) |
Sep 10, 2008 | 15.87 | 15.94 | 15.73 | 15.88 | 154,016 | +0.15(+0.95%) |
Sep 09, 2008 | 16.00 | 16.25 | 15.73 | 15.73 | 239,363 | -0.22(-1.38%) |
Sep 08, 2008 | 15.87 | 16.02 | 15.82 | 15.95 | 156,781 | +0.46(+2.97%) |
Sep 05, 2008 | 15.40 | 15.62 | 15.33 | 15.49 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 16.69 | 16.69 | 15.49 | 15.49 | 247,083 | -0.35(-2.21%) |
Sep 03, 2008 | 15.76 | 15.96 | 15.57 | 15.84 | 269,914 | -0.17(-1.06%) |