Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.08 | 16.35 | 15.50 | 16.35 | 52,802 | -0.35(-2.10%) |
Nov 26, 2008 | 16.20 | 16.71 | 16.00 | 16.70 | 80,412 | +0.24(+1.46%) |
Nov 25, 2008 | 16.45 | 16.73 | 16.00 | 16.46 | 95,574 | +0.36(+2.24%) |
Nov 24, 2008 | 14.60 | 16.34 | 14.60 | 16.10 | 115,075 | +1.75(+12.20%) |
Nov 21, 2008 | 12.85 | 14.50 | 12.85 | 14.35 | 109,456 | +2.90(+25.33%) |
Nov 20, 2008 | 11.75 | 12.05 | 11.35 | 11.45 | 56,724 | -0.25(-2.14%) |
Nov 19, 2008 | 12.15 | 13.00 | 11.70 | 11.70 | 33,844 | -0.65(-5.26%) |
Nov 18, 2008 | 12.20 | 12.70 | 12.15 | 12.35 | 63,902 | -1.15(-8.52%) |
Nov 17, 2008 | 13.50 | 13.60 | 13.10 | 13.50 | 32,897 | +0.00(+0.00%) |
Nov 14, 2008 | 13.95 | 14.35 | 13.35 | 13.50 | 44,159 | +0.00(+0.00%) |
Nov 13, 2008 | 12.50 | 14.20 | 12.25 | 13.50 | 71,810 | +0.95(+7.57%) |
Nov 12, 2008 | 13.35 | 13.35 | 12.55 | 12.55 | 34,719 | -1.30(-9.39%) |
Nov 11, 2008 | 14.35 | 14.50 | 13.80 | 13.85 | 53,146 | -1.60(-10.36%) |
Nov 10, 2008 | 15.75 | 16.05 | 15.16 | 15.45 | 55,582 | +1.00(+6.92%) |
Nov 07, 2008 | 14.10 | 14.85 | 14.10 | 14.45 | 27,030 | +0.90(+6.64%) |
Nov 06, 2008 | 13.00 | 14.30 | 12.50 | 13.55 | 22,958 | -0.95(-6.55%) |
Nov 05, 2008 | 15.50 | 15.75 | 14.50 | 14.50 | 59,457 | -0.60(-3.97%) |
Nov 04, 2008 | 15.10 | 15.50 | 14.35 | 15.10 | 48,730 | +2.10(+16.15%) |
Nov 03, 2008 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 13.30 | 13.92 | 13.00 | 13.00 | 23,535 | -0.25(-1.89%) |
Oct 30, 2008 | 13.55 | 14.03 | 13.15 | 13.25 | 48,442 | +0.25(+1.92%) |
Oct 29, 2008 | 12.35 | 13.20 | 11.75 | 13.00 | 64,441 | +1.25(+10.64%) |
Oct 28, 2008 | 10.90 | 11.75 | 10.00 | 11.75 | 111,069 | +1.05(+9.81%) |
Oct 27, 2008 | 10.75 | 11.30 | 10.60 | 10.70 | 39,151 | -0.55(-4.89%) |
Oct 24, 2008 | 11.25 | 11.25 | 9.500 | 11.25 | 102,295 | +0.00(+0.00%) |
Oct 23, 2008 | 11.25 | 12.15 | 10.50 | 11.25 | 103,757 | -0.90(-7.41%) |
Oct 22, 2008 | 12.15 | 14.00 | 12.15 | 12.15 | 34,356 | -2.45(-16.78%) |
Oct 21, 2008 | 14.60 | 15.45 | 14.00 | 14.60 | 26,413 | -1.20(-7.59%) |
Oct 20, 2008 | 15.80 | 16.00 | 15.00 | 15.80 | 14,492 | +1.00(+6.76%) |
Oct 17, 2008 | 14.80 | 16.00 | 14.80 | 14.80 | 33,349 | +0.15(+1.02%) |
Oct 16, 2008 | 14.65 | 16.50 | 13.15 | 14.65 | 50,062 | -0.90(-5.79%) |
Oct 15, 2008 | 15.55 | 17.60 | 15.55 | 15.55 | 38,444 | -2.80(-15.26%) |
Oct 14, 2008 | 16.50 | 19.10 | 17.00 | 18.35 | 41,926 | +1.85(+11.21%) |
Oct 13, 2008 | 16.50 | 19.00 | 16.00 | 16.50 | 57,900 | +0.15(+0.92%) |
Oct 10, 2008 | 16.35 | 17.30 | 13.51 | 16.35 | 968,606 | -0.80(-4.66%) |
Oct 09, 2008 | 17.15 | 19.43 | 16.20 | 17.15 | 73,468 | +1.05(+6.52%) |
Oct 08, 2008 | 16.10 | 17.50 | 15.15 | 16.10 | 107,253 | -0.50(-3.01%) |
Oct 07, 2008 | 17.05 | 18.50 | 16.55 | 16.60 | 72,908 | -0.45(-2.64%) |
Oct 06, 2008 | 17.05 | 21.00 | 16.60 | 17.05 | 68,489 | -3.60(-17.43%) |
Oct 03, 2008 | 20.65 | 22.40 | 20.65 | 20.65 | 32,745 | +0.40(+1.98%) |
Oct 02, 2008 | 20.25 | 22.25 | 20.10 | 20.25 | 48,718 | -1.25(-5.81%) |
Oct 01, 2008 | 21.50 | 22.95 | 21.50 | 21.50 | 22,326 | -1.00(-4.44%) |
Sep 30, 2008 | 22.50 | 22.70 | 20.40 | 22.50 | 40,656 | +1.50(+7.14%) |
Sep 29, 2008 | 23.05 | 23.30 | 21.00 | 21.00 | 25,495 | -2.05(-8.89%) |
Sep 26, 2008 | 23.05 | 24.55 | 22.55 | 23.05 | 48,044 | +1.30(+5.98%) |
Sep 25, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 21.75 | 23.00 | 21.40 | 21.75 | 464,951 | -0.55(-2.47%) |
Sep 23, 2008 | 22.90 | 23.25 | 21.40 | 22.30 | 99,299 | -0.60(-2.62%) |
Sep 22, 2008 | 22.90 | 23.40 | 20.90 | 22.90 | 20,867 | +2.45(+11.98%) |
Sep 19, 2008 | 20.45 | 21.25 | 19.40 | 20.45 | 57,451 | +0.44(+2.20%) |
Sep 18, 2008 | 20.01 | 21.25 | 19.30 | 20.01 | 156,337 | +2.21(+12.42%) |
Sep 17, 2008 | 17.80 | 18.45 | 16.30 | 17.80 | 122,597 | +0.89(+5.26%) |
Sep 16, 2008 | 16.91 | 17.25 | 16.14 | 16.91 | 69,662 | -0.14(-0.82%) |
Sep 15, 2008 | 17.05 | 17.50 | 16.50 | 17.05 | 43,500 | +0.55(+3.33%) |
Sep 12, 2008 | 16.50 | 16.70 | 15.40 | 16.50 | 66,346 | +1.85(+12.63%) |
Sep 11, 2008 | 14.65 | 15.00 | 14.25 | 14.65 | 49,032 | -1.60(-9.85%) |
Sep 10, 2008 | 16.25 | 16.50 | 15.71 | 16.25 | 86,812 | +0.05(+0.31%) |
Sep 09, 2008 | 16.20 | 17.25 | 16.20 | 16.20 | 109,032 | -1.50(-8.47%) |
Sep 08, 2008 | 17.70 | 18.45 | 17.25 | 17.70 | 34,736 | +0.20(+1.14%) |
Sep 05, 2008 | 17.50 | 18.25 | 17.31 | 17.50 | 71,203 | +0.60(+3.55%) |
Sep 04, 2008 | 16.90 | 18.25 | 16.90 | 16.90 | 46,699 | -1.85(-9.87%) |
Sep 03, 2008 | 18.75 | 19.25 | 18.65 | 18.75 | 45,056 | -1.77(-8.63%) |