Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.87 | 14.31 | 13.52 | 14.04 | 84,174 | -0.02(-0.14%) |
Nov 26, 2008 | 12.98 | 14.11 | 12.87 | 14.06 | 249,386 | +1.00(+7.66%) |
Nov 25, 2008 | 13.20 | 13.24 | 12.46 | 13.06 | 338,097 | +0.04(+0.31%) |
Nov 24, 2008 | 12.08 | 13.09 | 12.00 | 13.02 | 395,319 | +1.19(+10.06%) |
Nov 21, 2008 | 11.48 | 11.92 | 10.54 | 11.83 | 758,670 | +0.47(+4.14%) |
Nov 20, 2008 | 12.23 | 12.79 | 11.27 | 11.36 | 280,228 | -0.95(-7.72%) |
Nov 19, 2008 | 13.63 | 14.13 | 12.22 | 12.31 | 203,656 | -1.35(-9.88%) |
Nov 18, 2008 | 13.80 | 14.40 | 13.26 | 13.66 | 296,666 | -0.13(-0.94%) |
Nov 17, 2008 | 13.78 | 14.12 | 13.53 | 13.79 | 159,808 | -0.18(-1.29%) |
Nov 14, 2008 | 14.89 | 15.38 | 13.93 | 13.97 | 168,605 | -1.09(-7.24%) |
Nov 13, 2008 | 14.14 | 15.06 | 13.28 | 15.06 | 240,132 | +1.02(+7.26%) |
Nov 12, 2008 | 14.54 | 15.24 | 14.00 | 14.04 | 241,639 | -0.58(-3.97%) |
Nov 11, 2008 | 14.61 | 15.50 | 14.19 | 14.62 | 293,300 | -0.09(-0.61%) |
Nov 10, 2008 | 14.90 | 15.09 | 14.44 | 14.71 | 243,292 | +0.25(+1.73%) |
Nov 07, 2008 | 14.59 | 14.88 | 14.11 | 14.46 | 134,154 | +0.12(+0.84%) |
Nov 06, 2008 | 14.40 | 14.99 | 14.26 | 14.34 | 162,256 | -0.18(-1.24%) |
Nov 05, 2008 | 15.08 | 15.33 | 14.41 | 14.52 | 216,418 | -0.73(-4.79%) |
Nov 04, 2008 | 15.22 | 15.42 | 15.01 | 15.25 | 314,296 | +0.24(+1.60%) |
Nov 03, 2008 | 15.36 | 15.59 | 14.45 | 15.01 | 456,967 | +0.43(+2.95%) |
Oct 31, 2008 | 13.71 | 14.65 | 13.51 | 14.58 | 345,580 | +0.85(+6.19%) |
Oct 30, 2008 | 11.80 | 13.74 | 11.05 | 13.73 | 444,214 | +2.22(+19.29%) |
Oct 29, 2008 | 11.32 | 11.98 | 11.06 | 11.51 | 495,088 | +0.27(+2.40%) |
Oct 28, 2008 | 10.94 | 11.39 | 10.65 | 11.24 | 431,896 | +0.49(+4.56%) |
Oct 27, 2008 | 11.84 | 11.84 | 10.75 | 10.75 | 312,577 | -1.26(-10.49%) |
Oct 24, 2008 | 11.79 | 12.82 | 11.05 | 12.01 | 257,394 | -0.56(-4.46%) |
Oct 23, 2008 | 12.34 | 12.86 | 12.15 | 12.57 | 435,606 | +0.30(+2.44%) |
Oct 22, 2008 | 13.03 | 13.03 | 10.82 | 12.27 | 287,278 | -0.91(-6.90%) |
Oct 21, 2008 | 13.88 | 13.88 | 13.10 | 13.18 | 318,949 | -0.40(-2.95%) |
Oct 20, 2008 | 13.43 | 13.74 | 13.14 | 13.58 | 242,915 | +0.41(+3.11%) |
Oct 17, 2008 | 13.05 | 14.48 | 12.97 | 13.17 | 374,524 | -0.17(-1.27%) |
Oct 16, 2008 | 13.10 | 13.38 | 12.08 | 13.34 | 398,484 | +0.34(+2.62%) |
Oct 15, 2008 | 13.62 | 14.50 | 12.90 | 13.00 | 500,632 | -0.84(-6.07%) |
Oct 14, 2008 | 13.92 | 14.75 | 13.46 | 13.84 | 747,637 | +0.29(+2.14%) |
Oct 13, 2008 | 13.75 | 14.19 | 13.12 | 13.55 | 738,050 | +0.43(+3.28%) |
Oct 10, 2008 | 12.60 | 13.26 | 11.04 | 13.12 | 928,136 | +0.35(+2.74%) |
Oct 09, 2008 | 14.09 | 14.29 | 12.76 | 12.77 | 659,301 | -1.10(-7.93%) |
Oct 08, 2008 | 15.09 | 15.16 | 13.74 | 13.87 | 826,661 | -1.33(-8.75%) |
Oct 07, 2008 | 16.20 | 16.33 | 15.05 | 15.20 | 399,812 | -0.78(-4.88%) |
Oct 06, 2008 | 17.00 | 17.36 | 15.16 | 15.98 | 411,439 | -1.32(-7.63%) |
Oct 03, 2008 | 17.25 | 17.95 | 17.09 | 17.30 | 306,937 | -0.22(-1.26%) |
Oct 02, 2008 | 17.81 | 18.02 | 17.35 | 17.52 | 236,994 | -0.41(-2.29%) |
Oct 01, 2008 | 17.52 | 18.03 | 17.16 | 17.93 | 176,911 | +0.18(+1.01%) |
Sep 30, 2008 | 17.49 | 17.99 | 17.32 | 17.75 | 218,237 | +0.49(+2.84%) |
Sep 29, 2008 | 18.63 | 18.64 | 17.00 | 17.26 | 299,397 | -1.50(-8.00%) |
Sep 26, 2008 | 18.30 | 19.03 | 18.26 | 18.76 | 208,645 | -0.06(-0.32%) |
Sep 25, 2008 | 18.46 | 19.05 | 18.34 | 18.82 | 320,333 | +0.38(+2.06%) |
Sep 24, 2008 | 18.47 | 18.90 | 18.31 | 18.44 | 193,886 | +0.03(+0.16%) |
Sep 23, 2008 | 18.38 | 18.65 | 17.78 | 18.41 | 207,534 | +0.39(+2.16%) |
Sep 22, 2008 | 18.82 | 19.00 | 17.96 | 18.02 | 293,621 | -0.88(-4.66%) |
Sep 19, 2008 | 18.65 | 19.00 | 17.98 | 18.90 | 1,346,426 | +0.95(+5.29%) |
Sep 18, 2008 | 17.68 | 18.03 | 17.27 | 17.95 | 791,552 | +0.61(+3.52%) |
Sep 17, 2008 | 17.62 | 17.95 | 17.08 | 17.34 | 384,358 | -0.47(-2.64%) |
Sep 16, 2008 | 17.02 | 17.96 | 16.67 | 17.81 | 449,508 | +0.74(+4.34%) |
Sep 15, 2008 | 16.85 | 17.80 | 16.76 | 17.07 | 218,991 | -0.38(-2.18%) |
Sep 12, 2008 | 17.63 | 17.68 | 17.18 | 17.45 | 280,660 | -0.34(-1.91%) |
Sep 11, 2008 | 17.30 | 17.88 | 16.63 | 17.79 | 390,511 | +0.37(+2.12%) |
Sep 10, 2008 | 16.34 | 17.62 | 16.34 | 17.42 | 723,448 | +1.11(+6.81%) |
Sep 09, 2008 | 16.71 | 16.94 | 16.29 | 16.31 | 364,761 | -0.33(-1.98%) |
Sep 08, 2008 | 16.96 | 17.00 | 16.56 | 16.64 | 423,891 | -0.01(-0.06%) |
Sep 05, 2008 | 16.84 | 16.91 | 16.40 | 16.65 | 256,551 | -0.19(-1.13%) |
Sep 04, 2008 | 17.95 | 18.00 | 16.80 | 16.84 | 724,789 | -1.16(-6.44%) |
Sep 03, 2008 | 17.88 | 18.01 | 17.66 | 18.00 | 220,938 | +0.11(+0.61%) |