Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.81 | 11.02 | 10.73 | 11.00 | 1,082,204 | -0.42(-3.65%) |
Nov 26, 2008 | 11.24 | 11.45 | 11.03 | 11.42 | 1,506,063 | -0.23(-1.96%) |
Nov 25, 2008 | 12.02 | 12.06 | 11.31 | 11.65 | 1,148,116 | -0.17(-1.42%) |
Nov 24, 2008 | 11.00 | 12.00 | 10.94 | 11.82 | 1,393,942 | +1.06(+9.81%) |
Nov 21, 2008 | 10.74 | 10.76 | 10.10 | 10.76 | 2,915,734 | +0.82(+8.25%) |
Nov 20, 2008 | 10.55 | 10.87 | 9.887 | 9.941 | 2,265,345 | -0.76(-7.10%) |
Nov 19, 2008 | 11.45 | 11.61 | 10.66 | 10.70 | 1,156,981 | -0.77(-6.74%) |
Nov 18, 2008 | 11.24 | 11.69 | 11.10 | 11.47 | 1,124,621 | +0.07(+0.65%) |
Nov 17, 2008 | 11.63 | 11.82 | 11.33 | 11.40 | 916,679 | -0.11(-0.93%) |
Nov 14, 2008 | 11.67 | 12.10 | 11.45 | 11.51 | 862,427 | -0.71(-5.83%) |
Nov 13, 2008 | 11.18 | 12.25 | 10.79 | 12.22 | 2,220,240 | +1.09(+9.78%) |
Nov 12, 2008 | 11.63 | 11.67 | 11.10 | 11.13 | 1,315,537 | -0.80(-6.70%) |
Nov 11, 2008 | 11.96 | 12.17 | 11.70 | 11.93 | 1,011,879 | -0.04(-0.34%) |
Nov 10, 2008 | 12.67 | 12.73 | 11.84 | 11.97 | 1,105,041 | -0.94(-7.29%) |
Nov 07, 2008 | 12.84 | 13.01 | 12.56 | 12.91 | 1,693,336 | +0.43(+3.45%) |
Nov 06, 2008 | 13.25 | 13.38 | 12.39 | 12.48 | 2,144,727 | -0.56(-4.28%) |
Nov 05, 2008 | 13.44 | 13.91 | 12.99 | 13.04 | 1,115,338 | -0.99(-7.04%) |
Nov 04, 2008 | 13.27 | 14.03 | 13.19 | 14.03 | 1,804,379 | +1.39(+11.01%) |
Nov 03, 2008 | 12.60 | 12.77 | 12.48 | 12.64 | 1,358,361 | +0.20(+1.62%) |
Oct 31, 2008 | 12.08 | 12.59 | 11.99 | 12.43 | 1,382,876 | -0.20(-1.60%) |
Oct 30, 2008 | 12.86 | 12.90 | 12.13 | 12.64 | 1,498,980 | +0.40(+3.30%) |
Oct 29, 2008 | 11.92 | 12.64 | 11.88 | 12.23 | 1,784,800 | +0.68(+5.88%) |
Oct 28, 2008 | 10.91 | 11.59 | 10.51 | 11.55 | 1,930,709 | +0.87(+8.18%) |
Oct 27, 2008 | 10.86 | 11.26 | 10.67 | 10.68 | 1,224,403 | -0.92(-7.94%) |
Oct 24, 2008 | 10.75 | 11.85 | 10.75 | 11.60 | 1,351,692 | -0.56(-4.64%) |
Oct 23, 2008 | 11.86 | 12.30 | 11.57 | 12.17 | 1,657,869 | +0.39(+3.31%) |
Oct 22, 2008 | 12.26 | 12.32 | 11.49 | 11.78 | 1,657,879 | -0.80(-6.36%) |
Oct 21, 2008 | 12.92 | 13.15 | 12.54 | 12.58 | 902,808 | -0.68(-5.12%) |
Oct 20, 2008 | 12.79 | 13.28 | 12.67 | 13.25 | 845,170 | +0.69(+5.45%) |
Oct 17, 2008 | 12.25 | 13.19 | 12.24 | 12.57 | 1,653,774 | +0.11(+0.86%) |
Oct 16, 2008 | 12.40 | 12.58 | 11.49 | 12.46 | 3,651,512 | +1.07(+9.38%) |
Oct 15, 2008 | 13.12 | 13.12 | 11.39 | 11.39 | 7,888,116 | -2.15(-15.88%) |
Oct 14, 2008 | 14.31 | 14.32 | 13.29 | 13.54 | 2,422,706 | -1.13(-7.70%) |
Oct 13, 2008 | 13.40 | 14.67 | 13.01 | 14.67 | 4,326,319 | +0.17(+1.16%) |
Oct 10, 2008 | 14.32 | 15.17 | 13.61 | 14.50 | 2,938,411 | +0.09(+0.61%) |
Oct 09, 2008 | 15.88 | 15.92 | 14.28 | 14.42 | 2,001,525 | -0.65(-4.28%) |
Oct 08, 2008 | 15.49 | 15.91 | 14.78 | 15.06 | 2,389,623 | -0.60(-3.86%) |
Oct 07, 2008 | 16.97 | 17.08 | 15.67 | 15.67 | 3,030,412 | -0.82(-4.97%) |
Oct 06, 2008 | 16.97 | 17.07 | 15.87 | 16.49 | 1,600,372 | -1.06(-6.02%) |
Oct 03, 2008 | 17.48 | 18.43 | 17.48 | 17.54 | 1,575,399 | +0.13(+0.73%) |
Oct 02, 2008 | 17.50 | 17.74 | 17.37 | 17.41 | 725,614 | -0.56(-3.14%) |
Oct 01, 2008 | 17.62 | 18.12 | 17.56 | 17.98 | 905,760 | -0.34(-1.83%) |
Sep 30, 2008 | 18.27 | 18.38 | 17.78 | 18.32 | 1,298,431 | +1.11(+6.45%) |
Sep 29, 2008 | 18.59 | 18.59 | 16.98 | 17.21 | 2,388,068 | -2.36(-12.06%) |
Sep 26, 2008 | 19.53 | 19.62 | 19.29 | 19.57 | 0 | -0.41(-2.05%) |
Sep 25, 2008 | 19.88 | 20.10 | 19.83 | 19.98 | 808,022 | +0.85(+4.43%) |
Sep 24, 2008 | 19.53 | 19.53 | 19.05 | 19.13 | 1,280,884 | -0.19(-0.97%) |
Sep 23, 2008 | 19.89 | 20.00 | 19.27 | 19.32 | 681,852 | -0.60(-3.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.82 | 19.92 | 1,426,148 | -0.80(-3.86%) |
Sep 19, 2008 | 20.12 | 20.86 | 19.82 | 20.72 | 0 | +1.25(+6.40%) |
Sep 18, 2008 | 19.33 | 19.64 | 18.67 | 19.47 | 3,913,747 | +0.48(+2.53%) |
Sep 17, 2008 | 19.52 | 19.62 | 18.87 | 18.99 | 2,589,219 | -0.93(-4.66%) |
Sep 16, 2008 | 19.73 | 19.92 | 19.23 | 19.92 | 4,273,296 | +0.26(+1.30%) |
Sep 15, 2008 | 19.79 | 19.87 | 19.55 | 19.67 | 1,668,664 | -0.83(-4.03%) |
Sep 12, 2008 | 20.26 | 20.57 | 20.16 | 20.49 | 627,756 | +0.01(+0.07%) |
Sep 11, 2008 | 19.96 | 20.51 | 19.89 | 20.48 | 934,794 | -0.17(-0.85%) |
Sep 10, 2008 | 20.80 | 20.90 | 20.55 | 20.65 | 1,010,945 | +0.02(+0.10%) |
Sep 09, 2008 | 21.00 | 21.12 | 20.63 | 20.63 | 1,089,234 | -0.56(-2.66%) |
Sep 08, 2008 | 21.33 | 21.33 | 20.89 | 21.20 | 994,647 | +0.08(+0.38%) |
Sep 05, 2008 | 20.94 | 21.13 | 20.76 | 21.12 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 21.51 | 21.58 | 21.00 | 21.04 | 1,370,900 | -0.77(-3.54%) |
Sep 03, 2008 | 21.86 | 22.01 | 21.64 | 21.82 | 1,122,756 | -0.31(-1.40%) |