Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.43 | 13.75 | 13.29 | 13.71 | 627,514 | +0.28(+2.10%) |
Nov 26, 2008 | 12.29 | 13.44 | 12.05 | 13.42 | 898,629 | +0.94(+7.55%) |
Nov 25, 2008 | 11.95 | 12.65 | 11.79 | 12.48 | 1,389,827 | +0.73(+6.25%) |
Nov 24, 2008 | 10.49 | 11.98 | 10.32 | 11.75 | 1,897,014 | +1.58(+15.53%) |
Nov 21, 2008 | 10.71 | 10.90 | 9.213 | 10.17 | 2,428,082 | -0.54(-5.03%) |
Nov 20, 2008 | 11.51 | 11.65 | 10.59 | 10.71 | 1,205,765 | -0.97(-8.28%) |
Nov 19, 2008 | 12.68 | 12.74 | 11.60 | 11.67 | 1,333,612 | -1.06(-8.32%) |
Nov 18, 2008 | 13.14 | 13.19 | 12.03 | 12.73 | 615,427 | -0.33(-2.53%) |
Nov 17, 2008 | 13.07 | 13.62 | 12.93 | 13.06 | 582,320 | -0.02(-0.19%) |
Nov 14, 2008 | 13.83 | 14.16 | 13.03 | 13.09 | 708,098 | -1.05(-7.41%) |
Nov 13, 2008 | 13.47 | 14.20 | 12.46 | 14.13 | 1,117,164 | +0.75(+5.63%) |
Nov 12, 2008 | 13.23 | 13.78 | 13.12 | 13.38 | 891,682 | -0.18(-1.31%) |
Nov 11, 2008 | 13.12 | 13.87 | 12.72 | 13.56 | 875,048 | +0.19(+1.42%) |
Nov 10, 2008 | 15.05 | 15.16 | 13.07 | 13.37 | 1,097,621 | -1.46(-9.86%) |
Nov 07, 2008 | 14.28 | 14.87 | 13.82 | 14.83 | 846,097 | +0.69(+4.85%) |
Nov 06, 2008 | 14.43 | 14.81 | 13.80 | 14.15 | 1,207,428 | -0.50(-3.43%) |
Nov 05, 2008 | 15.52 | 15.60 | 14.56 | 14.65 | 1,056,034 | -1.09(-6.92%) |
Nov 04, 2008 | 15.96 | 16.11 | 15.31 | 15.74 | 1,301,833 | +0.08(+0.51%) |
Nov 03, 2008 | 15.77 | 16.10 | 15.51 | 15.66 | 382,219 | -0.24(-1.54%) |
Oct 31, 2008 | 15.30 | 16.09 | 14.98 | 15.90 | 1,104,770 | +0.75(+4.93%) |
Oct 30, 2008 | 15.30 | 15.42 | 14.43 | 15.16 | 874,378 | +0.38(+2.57%) |
Oct 29, 2008 | 15.30 | 16.01 | 14.70 | 14.78 | 1,176,505 | -0.28(-1.83%) |
Oct 28, 2008 | 13.60 | 15.08 | 13.27 | 15.05 | 1,729,017 | +1.43(+10.47%) |
Oct 27, 2008 | 14.89 | 15.42 | 13.63 | 13.63 | 1,070,586 | -1.43(-9.48%) |
Oct 24, 2008 | 15.43 | 15.92 | 14.62 | 15.05 | 1,069,144 | -0.71(-4.51%) |
Oct 23, 2008 | 15.46 | 15.79 | 14.04 | 15.76 | 1,140,344 | +0.45(+2.92%) |
Oct 22, 2008 | 15.45 | 15.96 | 14.76 | 15.32 | 760,749 | -0.46(-2.91%) |
Oct 21, 2008 | 15.90 | 16.22 | 15.71 | 15.77 | 468,917 | -0.26(-1.64%) |
Oct 20, 2008 | 16.11 | 16.11 | 15.43 | 16.04 | 689,106 | +0.31(+1.99%) |
Oct 17, 2008 | 15.28 | 16.42 | 15.19 | 15.73 | 773,236 | +0.06(+0.39%) |
Oct 16, 2008 | 15.64 | 16.09 | 15.04 | 15.66 | 1,345,135 | +0.17(+1.07%) |
Oct 15, 2008 | 16.78 | 17.05 | 15.44 | 15.50 | 832,993 | -1.89(-10.88%) |
Oct 14, 2008 | 18.55 | 18.64 | 16.44 | 17.39 | 872,980 | -0.82(-4.50%) |
Oct 13, 2008 | 18.80 | 18.80 | 17.23 | 18.21 | 1,000,974 | +0.57(+3.23%) |
Oct 10, 2008 | 15.85 | 18.06 | 14.87 | 17.64 | 2,114,076 | +1.49(+9.21%) |
Oct 09, 2008 | 17.69 | 17.89 | 16.15 | 16.15 | 794,501 | -1.45(-8.24%) |
Oct 08, 2008 | 17.29 | 18.38 | 17.14 | 17.60 | 1,159,673 | -0.28(-1.57%) |
Oct 07, 2008 | 19.77 | 19.77 | 17.89 | 17.89 | 1,240,664 | -1.87(-9.48%) |
Oct 06, 2008 | 18.99 | 19.76 | 18.43 | 19.76 | 829,134 | -0.01(-0.06%) |
Oct 03, 2008 | 20.48 | 22.65 | 19.65 | 19.77 | 726,983 | -0.34(-1.67%) |
Oct 02, 2008 | 20.27 | 20.97 | 19.91 | 20.11 | 818,482 | -0.29(-1.41%) |
Oct 01, 2008 | 21.37 | 21.37 | 20.07 | 20.40 | 471,368 | -0.34(-1.65%) |
Sep 30, 2008 | 19.96 | 21.27 | 19.23 | 20.74 | 1,192,915 | +1.00(+5.05%) |
Sep 29, 2008 | 19.58 | 20.15 | 19.36 | 19.74 | 814,932 | -0.24(-1.23%) |
Sep 26, 2008 | 18.73 | 20.02 | 18.73 | 19.99 | 0 | +0.73(+3.82%) |
Sep 25, 2008 | 18.96 | 19.66 | 18.88 | 19.25 | 675,203 | +0.37(+1.98%) |
Sep 24, 2008 | 19.36 | 19.36 | 18.66 | 18.88 | 471,469 | -0.27(-1.41%) |
Sep 23, 2008 | 19.14 | 19.59 | 18.94 | 19.15 | 476,690 | +0.13(+0.71%) |
Sep 22, 2008 | 19.43 | 19.48 | 18.95 | 19.01 | 960,592 | -0.67(-3.39%) |
Sep 19, 2008 | 19.67 | 20.37 | 18.97 | 19.68 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.37 | 19.96 | 18.32 | 19.56 | 1,267,141 | +1.25(+6.86%) |
Sep 17, 2008 | 18.54 | 18.99 | 18.23 | 18.30 | 958,159 | -0.44(-2.35%) |
Sep 16, 2008 | 17.77 | 18.98 | 17.57 | 18.74 | 1,165,814 | +0.88(+4.90%) |
Sep 15, 2008 | 17.70 | 18.73 | 17.70 | 17.87 | 543,705 | -0.84(-4.51%) |
Sep 12, 2008 | 18.65 | 18.79 | 18.23 | 18.71 | 646,487 | -0.10(-0.52%) |
Sep 11, 2008 | 18.30 | 18.81 | 18.10 | 18.81 | 1,017,166 | +0.10(+0.52%) |
Sep 10, 2008 | 18.99 | 19.02 | 18.44 | 18.71 | 609,946 | +0.04(+0.23%) |
Sep 09, 2008 | 19.10 | 19.47 | 18.67 | 18.67 | 926,476 | -0.76(-3.91%) |
Sep 08, 2008 | 19.38 | 19.67 | 18.92 | 19.43 | 841,653 | +0.39(+2.02%) |
Sep 05, 2008 | 18.76 | 19.06 | 18.54 | 19.04 | 0 | +0.26(+1.37%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.66 | 18.79 | 444,137 | -0.24(-1.29%) |
Sep 03, 2008 | 18.99 | 19.25 | 18.82 | 19.03 | 518,907 | -0.02(-0.13%) |