Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.67 | 11.80 | 11.55 | 11.79 | 169,360 | +0.01(+0.12%) |
Nov 26, 2008 | 11.17 | 11.82 | 10.95 | 11.78 | 723,434 | +0.35(+3.08%) |
Nov 25, 2008 | 11.51 | 11.51 | 11.10 | 11.42 | 1,062,402 | +0.02(+0.17%) |
Nov 24, 2008 | 10.97 | 11.53 | 10.64 | 11.40 | 916,891 | +0.45(+4.15%) |
Nov 21, 2008 | 10.34 | 10.95 | 10.06 | 10.95 | 1,548,258 | +0.87(+8.58%) |
Nov 20, 2008 | 10.01 | 10.51 | 9.971 | 10.08 | 1,234,028 | -0.06(-0.63%) |
Nov 19, 2008 | 10.68 | 10.91 | 10.15 | 10.15 | 756,271 | -0.54(-5.08%) |
Nov 18, 2008 | 10.47 | 10.84 | 10.33 | 10.69 | 1,072,394 | +0.23(+2.24%) |
Nov 17, 2008 | 10.58 | 11.03 | 10.42 | 10.45 | 947,615 | -0.22(-2.02%) |
Nov 14, 2008 | 11.25 | 11.36 | 10.60 | 10.67 | 1,455,154 | -0.86(-7.42%) |
Nov 13, 2008 | 10.76 | 11.54 | 10.38 | 11.53 | 1,067,846 | +0.76(+7.09%) |
Nov 12, 2008 | 11.17 | 11.20 | 10.72 | 10.76 | 808,079 | -0.48(-4.30%) |
Nov 11, 2008 | 11.16 | 11.50 | 11.13 | 11.25 | 694,267 | -0.00(-0.04%) |
Nov 10, 2008 | 11.62 | 11.76 | 11.22 | 11.25 | 659,870 | -0.10(-0.86%) |
Nov 07, 2008 | 11.29 | 11.64 | 11.09 | 11.35 | 1,884,588 | +0.06(+0.56%) |
Nov 06, 2008 | 12.10 | 12.19 | 11.27 | 11.29 | 1,159,994 | -0.86(-7.09%) |
Nov 05, 2008 | 12.64 | 12.71 | 12.14 | 12.15 | 1,061,723 | -0.49(-3.87%) |
Nov 04, 2008 | 12.49 | 12.67 | 12.32 | 12.64 | 964,967 | +0.37(+2.99%) |
Nov 03, 2008 | 12.60 | 12.69 | 12.24 | 12.27 | 887,705 | -0.15(-1.22%) |
Oct 31, 2008 | 12.35 | 12.88 | 12.24 | 12.42 | 1,036,494 | -0.01(-0.12%) |
Oct 30, 2008 | 11.91 | 12.47 | 11.60 | 12.44 | 1,156,261 | +0.79(+6.76%) |
Oct 29, 2008 | 11.17 | 12.08 | 10.64 | 11.65 | 1,150,486 | -0.13(-1.08%) |
Oct 28, 2008 | 10.76 | 11.79 | 10.61 | 11.78 | 982,032 | +1.38(+13.32%) |
Oct 27, 2008 | 10.65 | 11.08 | 10.35 | 10.39 | 549,183 | -0.31(-2.88%) |
Oct 24, 2008 | 11.03 | 11.07 | 10.51 | 10.70 | 1,183,231 | -0.63(-5.57%) |
Oct 23, 2008 | 11.97 | 12.05 | 11.25 | 11.33 | 931,286 | -0.54(-4.53%) |
Oct 22, 2008 | 12.43 | 12.53 | 11.63 | 11.87 | 753,739 | -0.64(-5.08%) |
Oct 21, 2008 | 12.96 | 13.13 | 12.48 | 12.50 | 732,813 | -0.58(-4.45%) |
Oct 20, 2008 | 12.61 | 13.14 | 12.54 | 13.09 | 631,217 | +0.79(+6.40%) |
Oct 17, 2008 | 11.64 | 12.77 | 11.49 | 12.30 | 755,455 | +0.23(+1.95%) |
Oct 16, 2008 | 11.61 | 12.09 | 11.12 | 12.06 | 625,348 | +0.45(+3.92%) |
Oct 15, 2008 | 12.57 | 12.96 | 11.53 | 11.61 | 684,802 | -1.04(-8.20%) |
Oct 14, 2008 | 13.22 | 13.55 | 12.60 | 12.65 | 954,993 | -0.45(-3.44%) |
Oct 13, 2008 | 12.01 | 13.17 | 12.01 | 13.10 | 665,404 | +1.33(+11.31%) |
Oct 10, 2008 | 11.30 | 12.12 | 11.00 | 11.77 | 1,424,790 | +0.16(+1.39%) |
Oct 09, 2008 | 12.12 | 12.46 | 11.57 | 11.60 | 880,872 | -0.38(-3.18%) |
Oct 08, 2008 | 11.67 | 12.24 | 11.50 | 11.99 | 1,051,912 | +0.19(+1.62%) |
Oct 07, 2008 | 12.62 | 12.62 | 11.78 | 11.79 | 932,776 | -0.64(-5.15%) |
Oct 06, 2008 | 13.10 | 13.25 | 12.14 | 12.44 | 1,006,697 | -0.76(-5.75%) |
Oct 03, 2008 | 13.30 | 13.63 | 13.15 | 13.19 | 1,058,711 | -0.07(-0.55%) |
Oct 02, 2008 | 14.03 | 14.03 | 13.24 | 13.27 | 716,259 | -0.77(-5.47%) |
Oct 01, 2008 | 14.67 | 14.84 | 13.98 | 14.03 | 1,406,434 | -0.66(-4.49%) |
Sep 30, 2008 | 15.09 | 15.09 | 14.60 | 14.69 | 941,474 | -0.16(-1.05%) |
Sep 29, 2008 | 15.32 | 15.52 | 14.46 | 14.85 | 647,134 | -0.66(-4.23%) |
Sep 26, 2008 | 15.47 | 15.63 | 15.34 | 15.51 | 349,070 | -0.14(-0.88%) |
Sep 25, 2008 | 15.64 | 15.84 | 15.55 | 15.64 | 321,577 | +0.09(+0.60%) |
Sep 24, 2008 | 15.73 | 15.78 | 15.49 | 15.55 | 462,710 | -0.03(-0.19%) |
Sep 23, 2008 | 15.67 | 15.89 | 15.48 | 15.58 | 401,221 | -0.07(-0.47%) |
Sep 22, 2008 | 16.60 | 16.63 | 15.65 | 15.65 | 566,810 | -0.93(-5.63%) |
Sep 19, 2008 | 16.23 | 16.89 | 16.23 | 16.59 | 748,758 | +0.63(+3.95%) |
Sep 18, 2008 | 15.88 | 16.12 | 15.28 | 15.96 | 890,287 | +0.14(+0.90%) |
Sep 17, 2008 | 15.92 | 16.08 | 15.68 | 15.81 | 988,870 | -0.26(-1.64%) |
Sep 16, 2008 | 15.18 | 16.14 | 15.04 | 16.08 | 1,029,183 | +0.75(+4.88%) |
Sep 15, 2008 | 14.63 | 15.62 | 14.63 | 15.33 | 1,116,335 | +0.36(+2.38%) |
Sep 12, 2008 | 14.82 | 15.00 | 14.68 | 14.97 | 533,884 | +0.01(+0.07%) |
Sep 11, 2008 | 14.89 | 14.96 | 14.67 | 14.96 | 312,219 | -0.01(-0.07%) |
Sep 10, 2008 | 15.17 | 15.26 | 14.89 | 14.97 | 291,718 | -0.11(-0.71%) |
Sep 09, 2008 | 15.24 | 15.41 | 15.04 | 15.08 | 467,553 | -0.15(-0.96%) |
Sep 08, 2008 | 15.37 | 15.61 | 15.08 | 15.23 | 531,731 | +0.17(+1.10%) |
Sep 05, 2008 | 15.08 | 15.18 | 14.90 | 15.06 | 690,301 | -0.09(-0.58%) |
Sep 04, 2008 | 15.56 | 15.64 | 15.08 | 15.15 | 407,113 | -0.51(-3.28%) |
Sep 03, 2008 | 15.58 | 15.77 | 15.51 | 15.66 | 460,321 | +0.10(+0.63%) |