Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.32 | 11.80 | 11.26 | 11.78 | 483,779 | +0.36(+3.14%) |
Nov 26, 2008 | 10.30 | 11.50 | 10.15 | 11.42 | 1,726,178 | +0.90(+8.60%) |
Nov 25, 2008 | 10.49 | 10.77 | 10.17 | 10.52 | 1,631,670 | +0.17(+1.67%) |
Nov 24, 2008 | 9.462 | 10.55 | 9.462 | 10.34 | 1,720,736 | +0.94(+10.00%) |
Nov 21, 2008 | 8.694 | 9.412 | 8.313 | 9.404 | 2,313,772 | +0.73(+8.35%) |
Nov 20, 2008 | 8.550 | 9.268 | 8.478 | 8.679 | 2,402,750 | -0.01(-0.08%) |
Nov 19, 2008 | 9.347 | 9.476 | 8.629 | 8.686 | 1,741,331 | -0.74(-7.84%) |
Nov 18, 2008 | 9.268 | 9.569 | 9.045 | 9.426 | 1,482,389 | +0.18(+1.94%) |
Nov 17, 2008 | 9.541 | 9.814 | 9.167 | 9.246 | 1,300,008 | -0.35(-3.66%) |
Nov 14, 2008 | 9.828 | 10.04 | 9.569 | 9.598 | 2,572,406 | -0.34(-3.40%) |
Nov 13, 2008 | 8.852 | 9.957 | 8.708 | 9.936 | 2,284,113 | +1.03(+11.52%) |
Nov 12, 2008 | 9.009 | 9.275 | 8.880 | 8.909 | 2,487,829 | -0.24(-2.59%) |
Nov 11, 2008 | 9.182 | 9.490 | 8.916 | 9.146 | 1,304,821 | -0.03(-0.31%) |
Nov 10, 2008 | 9.842 | 9.885 | 9.096 | 9.175 | 1,555,837 | -0.43(-4.48%) |
Nov 07, 2008 | 9.340 | 9.634 | 9.124 | 9.605 | 1,738,680 | +0.36(+3.88%) |
Nov 06, 2008 | 10.07 | 10.24 | 9.196 | 9.246 | 1,710,879 | -0.85(-8.46%) |
Nov 05, 2008 | 10.20 | 10.68 | 10.06 | 10.10 | 1,814,487 | -0.60(-5.57%) |
Nov 04, 2008 | 10.70 | 10.86 | 10.39 | 10.70 | 1,892,232 | +0.09(+0.88%) |
Nov 03, 2008 | 10.64 | 10.81 | 9.921 | 10.60 | 1,069,066 | +0.12(+1.16%) |
Oct 31, 2008 | 10.07 | 10.75 | 9.849 | 10.48 | 2,052,549 | +0.34(+3.40%) |
Oct 30, 2008 | 9.677 | 10.24 | 9.483 | 10.14 | 2,381,521 | +0.65(+6.89%) |
Oct 29, 2008 | 8.887 | 9.900 | 8.521 | 9.483 | 3,571,314 | +0.84(+9.72%) |
Oct 28, 2008 | 10.66 | 10.68 | 7.157 | 8.643 | 11,871,467 | -2.48(-22.27%) |
Oct 27, 2008 | 11.03 | 11.86 | 10.85 | 11.12 | 2,084,648 | -0.19(-1.65%) |
Oct 24, 2008 | 11.22 | 11.67 | 11.09 | 11.31 | 1,570,758 | -0.29(-2.54%) |
Oct 23, 2008 | 11.97 | 12.43 | 11.12 | 11.60 | 1,436,103 | -0.28(-2.36%) |
Oct 22, 2008 | 12.76 | 13.66 | 11.69 | 11.88 | 1,466,084 | -1.21(-9.27%) |
Oct 21, 2008 | 13.57 | 13.84 | 12.90 | 13.09 | 1,193,468 | -0.78(-5.59%) |
Oct 20, 2008 | 14.21 | 14.21 | 13.42 | 13.87 | 1,315,600 | +0.06(+0.42%) |
Oct 17, 2008 | 13.48 | 14.62 | 13.28 | 13.81 | 1,376,698 | -0.26(-1.84%) |
Oct 16, 2008 | 13.22 | 14.23 | 12.64 | 14.07 | 3,003,658 | +0.83(+6.29%) |
Oct 15, 2008 | 13.46 | 13.76 | 13.05 | 13.24 | 2,294,517 | -0.62(-4.46%) |
Oct 14, 2008 | 14.63 | 14.63 | 13.20 | 13.86 | 2,265,295 | -0.14(-0.97%) |
Oct 13, 2008 | 13.50 | 14.09 | 13.01 | 13.99 | 1,257,955 | +1.24(+9.74%) |
Oct 10, 2008 | 11.77 | 12.91 | 10.77 | 12.75 | 2,569,455 | +0.60(+4.97%) |
Oct 09, 2008 | 12.79 | 13.73 | 12.03 | 12.15 | 1,528,321 | -0.47(-3.70%) |
Oct 08, 2008 | 13.01 | 13.77 | 12.58 | 12.61 | 3,060,437 | -0.81(-6.04%) |
Oct 07, 2008 | 13.45 | 14.83 | 13.37 | 13.42 | 1,190,712 | -0.67(-4.74%) |
Oct 06, 2008 | 14.62 | 14.70 | 13.19 | 14.09 | 2,243,914 | -0.67(-4.52%) |
Oct 03, 2008 | 15.31 | 15.61 | 14.67 | 14.76 | 1,828,818 | -0.37(-2.47%) |
Oct 02, 2008 | 15.93 | 16.28 | 15.04 | 15.13 | 1,365,325 | -0.80(-5.04%) |
Oct 01, 2008 | 15.89 | 16.16 | 15.39 | 15.94 | 1,009,544 | -0.06(-0.36%) |
Sep 30, 2008 | 16.58 | 16.69 | 15.26 | 15.99 | 1,225,145 | -0.30(-1.85%) |
Sep 29, 2008 | 16.74 | 17.08 | 16.15 | 16.30 | 1,010,604 | -0.78(-4.54%) |
Sep 26, 2008 | 16.36 | 17.21 | 16.36 | 17.07 | 1,043,561 | +0.45(+2.68%) |
Sep 25, 2008 | 16.14 | 16.80 | 15.79 | 16.63 | 679,682 | +0.58(+3.62%) |
Sep 24, 2008 | 16.10 | 16.55 | 15.90 | 16.04 | 697,680 | -0.18(-1.11%) |
Sep 23, 2008 | 16.34 | 16.71 | 16.02 | 16.22 | 745,974 | +0.00(+0.00%) |
Sep 22, 2008 | 17.49 | 17.88 | 16.20 | 16.22 | 1,017,717 | -1.06(-6.11%) |
Sep 19, 2008 | 18.30 | 18.67 | 16.96 | 17.28 | 3,446,491 | +0.19(+1.09%) |
Sep 18, 2008 | 16.46 | 17.50 | 15.61 | 17.09 | 2,407,829 | +1.01(+6.25%) |
Sep 17, 2008 | 16.48 | 17.20 | 15.76 | 16.09 | 1,435,010 | -0.73(-4.31%) |
Sep 16, 2008 | 16.33 | 17.06 | 16.15 | 16.81 | 1,995,080 | +0.60(+3.67%) |
Sep 15, 2008 | 15.72 | 16.81 | 15.72 | 16.22 | 1,425,751 | -0.41(-2.46%) |
Sep 12, 2008 | 16.19 | 16.75 | 16.14 | 16.63 | 1,347,910 | +0.26(+1.58%) |
Sep 11, 2008 | 16.47 | 16.78 | 15.94 | 16.37 | 1,584,238 | -0.44(-2.61%) |
Sep 10, 2008 | 16.55 | 16.99 | 16.27 | 16.81 | 992,139 | +0.37(+2.27%) |
Sep 09, 2008 | 16.99 | 17.30 | 16.38 | 16.43 | 1,421,832 | -0.53(-3.13%) |
Sep 08, 2008 | 16.73 | 17.21 | 16.54 | 16.96 | 1,418,672 | +0.77(+4.74%) |
Sep 05, 2008 | 15.87 | 16.30 | 15.76 | 16.20 | 1,093,145 | +0.22(+1.39%) |
Sep 04, 2008 | 16.12 | 16.38 | 15.60 | 15.97 | 1,246,072 | -0.32(-1.98%) |
Sep 03, 2008 | 16.19 | 16.45 | 15.56 | 16.30 | 1,721,838 | +0.04(+0.26%) |