Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.12 | 10.21 | 9.847 | 10.21 | 2,256,410 | +0.16(+1.59%) |
Nov 26, 2008 | 10.02 | 10.14 | 9.583 | 10.05 | 8,357,382 | -0.14(-1.39%) |
Nov 25, 2008 | 10.50 | 10.62 | 9.876 | 10.19 | 8,328,347 | -0.01(-0.06%) |
Nov 24, 2008 | 9.600 | 10.38 | 9.600 | 10.19 | 9,269,785 | +0.65(+6.77%) |
Nov 21, 2008 | 9.658 | 9.719 | 8.809 | 9.548 | 12,214,961 | +0.27(+2.94%) |
Nov 20, 2008 | 9.908 | 10.01 | 9.215 | 9.276 | 13,046,837 | -0.88(-8.62%) |
Nov 19, 2008 | 10.64 | 10.79 | 9.853 | 10.15 | 13,026,211 | -0.59(-5.45%) |
Nov 18, 2008 | 10.60 | 10.90 | 10.53 | 10.74 | 10,024,124 | +0.02(+0.22%) |
Nov 17, 2008 | 10.77 | 11.01 | 10.44 | 10.71 | 8,650,456 | +0.01(+0.11%) |
Nov 14, 2008 | 11.39 | 11.47 | 10.68 | 10.70 | 0 | -0.84(-7.30%) |
Nov 13, 2008 | 11.06 | 11.55 | 10.41 | 11.54 | 15,237,484 | +0.50(+4.51%) |
Nov 12, 2008 | 11.88 | 11.91 | 10.93 | 11.05 | 9,462,786 | -1.18(-9.67%) |
Nov 11, 2008 | 12.26 | 12.45 | 11.94 | 12.23 | 6,273,916 | -0.21(-1.70%) |
Nov 10, 2008 | 12.72 | 12.79 | 12.29 | 12.44 | 4,589,572 | -0.01(-0.09%) |
Nov 07, 2008 | 12.25 | 12.45 | 11.99 | 12.45 | 0 | +0.40(+3.29%) |
Nov 06, 2008 | 12.61 | 12.66 | 11.94 | 12.05 | 6,842,777 | -0.57(-4.48%) |
Nov 05, 2008 | 13.44 | 13.45 | 12.59 | 12.62 | 6,948,664 | -0.85(-6.30%) |
Nov 04, 2008 | 13.10 | 13.54 | 13.10 | 13.47 | 5,742,739 | +0.71(+5.59%) |
Nov 03, 2008 | 12.65 | 13.03 | 12.65 | 12.76 | 6,657,899 | +0.22(+1.78%) |
Oct 31, 2008 | 12.46 | 12.99 | 12.20 | 12.53 | 0 | -0.12(-0.92%) |
Oct 30, 2008 | 12.47 | 12.72 | 12.31 | 12.65 | 10,413,732 | +0.62(+5.16%) |
Oct 29, 2008 | 11.47 | 12.83 | 11.34 | 12.03 | 11,731,237 | +0.42(+3.65%) |
Oct 28, 2008 | 10.82 | 11.65 | 10.37 | 11.61 | 8,065,169 | +1.01(+9.52%) |
Oct 27, 2008 | 11.16 | 11.38 | 10.59 | 10.60 | 9,335,973 | -0.70(-6.18%) |
Oct 24, 2008 | 10.98 | 11.69 | 10.49 | 11.30 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.37 | 11.87 | 11.07 | 11.84 | 16,292,357 | +0.38(+3.29%) |
Oct 22, 2008 | 11.30 | 11.61 | 11.00 | 11.46 | 8,932,431 | -0.07(-0.60%) |
Oct 21, 2008 | 11.88 | 12.03 | 11.38 | 11.53 | 7,156,420 | -0.47(-3.93%) |
Oct 20, 2008 | 11.67 | 12.02 | 11.23 | 12.01 | 7,932,579 | +0.50(+4.36%) |
Oct 17, 2008 | 11.06 | 11.92 | 10.94 | 11.50 | 0 | +0.10(+0.84%) |
Oct 16, 2008 | 11.31 | 11.52 | 10.32 | 11.41 | 12,834,612 | +0.46(+4.24%) |
Oct 15, 2008 | 11.74 | 12.18 | 10.83 | 10.95 | 9,030,736 | -1.28(-10.50%) |
Oct 14, 2008 | 13.34 | 13.67 | 11.90 | 12.23 | 12,612,654 | -0.31(-2.49%) |
Oct 13, 2008 | 12.17 | 12.60 | 11.83 | 12.54 | 4,568,335 | +0.90(+7.77%) |
Oct 10, 2008 | 11.17 | 12.05 | 10.43 | 11.64 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.48 | 12.67 | 11.23 | 11.60 | 11,179,638 | -0.53(-4.39%) |
Oct 08, 2008 | 11.60 | 12.41 | 11.42 | 12.14 | 15,154,660 | +0.07(+0.60%) |
Oct 07, 2008 | 12.69 | 12.97 | 12.02 | 12.06 | 11,741,959 | -0.51(-4.08%) |
Oct 06, 2008 | 12.39 | 12.66 | 11.21 | 12.58 | 14,731,751 | -0.12(-0.94%) |
Oct 03, 2008 | 13.16 | 13.47 | 12.47 | 12.70 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.76 | 12.92 | 11,035,015 | -0.91(-6.56%) |
Oct 01, 2008 | 13.87 | 14.04 | 13.61 | 13.83 | 8,441,712 | -0.03(-0.25%) |
Sep 30, 2008 | 13.91 | 14.21 | 13.62 | 13.86 | 8,064,503 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.74 | 13.62 | 13.95 | 9,605,508 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.63 | 15.14 | 14.49 | 14.83 | 6,680,382 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.44 | 14.49 | 7,465,771 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.34 | 14.78 | 14.88 | 9,774,394 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,761,522 | -0.48(-3.14%) |
Sep 19, 2008 | 15.37 | 15.90 | 14.23 | 15.33 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.76 | 15.49 | 14.54 | 15.25 | 12,429,019 | +0.66(+4.55%) |
Sep 17, 2008 | 14.72 | 15.05 | 14.48 | 14.58 | 11,176,808 | -0.51(-3.38%) |
Sep 16, 2008 | 14.81 | 15.31 | 14.41 | 15.09 | 11,715,570 | -0.09(-0.57%) |
Sep 15, 2008 | 14.62 | 15.45 | 14.62 | 15.18 | 10,064,806 | -0.06(-0.38%) |
Sep 12, 2008 | 15.13 | 15.33 | 14.89 | 15.24 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.93 | 15.36 | 14.72 | 15.36 | 9,524,136 | +0.47(+3.17%) |
Sep 10, 2008 | 14.67 | 15.20 | 14.55 | 14.89 | 10,619,946 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.49 | 7,899,237 | -0.40(-2.67%) |
Sep 08, 2008 | 14.79 | 15.10 | 14.74 | 14.89 | 7,995,540 | +0.23(+1.60%) |
Sep 05, 2008 | 14.59 | 14.70 | 14.12 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.50 | 14.65 | 6,569,743 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.29 | 14.91 | 15.15 | 5,309,478 | -0.10(-0.68%) |