Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.46 | 12.70 | 12.18 | 12.68 | 1,144,590 | -0.26(-1.99%) |
Nov 26, 2008 | 11.54 | 13.06 | 11.54 | 12.93 | 4,608,261 | +0.95(+7.92%) |
Nov 25, 2008 | 11.55 | 12.18 | 11.13 | 11.98 | 4,668,372 | +0.29(+2.45%) |
Nov 24, 2008 | 9.858 | 12.08 | 9.858 | 11.70 | 6,662,120 | +2.15(+22.50%) |
Nov 21, 2008 | 8.887 | 9.579 | 8.666 | 9.549 | 5,901,644 | +0.86(+9.91%) |
Nov 20, 2008 | 9.718 | 9.946 | 8.666 | 8.688 | 5,530,257 | -1.32(-13.23%) |
Nov 19, 2008 | 10.51 | 10.87 | 9.932 | 10.01 | 4,742,068 | -0.65(-6.14%) |
Nov 18, 2008 | 10.70 | 10.80 | 10.12 | 10.67 | 5,267,629 | +0.18(+1.75%) |
Nov 17, 2008 | 10.82 | 11.12 | 10.41 | 10.48 | 5,280,150 | -0.14(-1.32%) |
Nov 14, 2008 | 10.78 | 11.35 | 10.49 | 10.62 | 0 | -0.66(-5.87%) |
Nov 13, 2008 | 10.06 | 11.33 | 9.586 | 11.29 | 5,397,155 | +0.99(+9.57%) |
Nov 12, 2008 | 11.09 | 11.23 | 10.23 | 10.30 | 3,891,348 | -1.14(-9.97%) |
Nov 11, 2008 | 11.76 | 11.98 | 11.09 | 11.44 | 2,966,767 | -0.65(-5.41%) |
Nov 10, 2008 | 12.15 | 12.79 | 11.76 | 12.09 | 3,800,121 | +0.31(+2.62%) |
Nov 07, 2008 | 12.37 | 12.68 | 11.43 | 11.79 | 3,917,835 | -0.08(-0.68%) |
Nov 06, 2008 | 12.76 | 13.08 | 11.56 | 11.87 | 4,089,376 | -1.44(-10.83%) |
Nov 05, 2008 | 13.27 | 13.98 | 12.71 | 13.31 | 6,617,161 | -0.09(-0.66%) |
Nov 04, 2008 | 12.73 | 14.06 | 12.73 | 13.40 | 4,300,340 | +1.21(+9.96%) |
Nov 03, 2008 | 11.95 | 12.51 | 11.83 | 12.18 | 3,297,580 | +0.25(+2.10%) |
Oct 31, 2008 | 11.62 | 12.15 | 11.10 | 11.93 | 4,133,647 | +0.01(+0.06%) |
Oct 30, 2008 | 11.65 | 12.32 | 11.04 | 11.93 | 4,714,767 | +0.54(+4.72%) |
Oct 29, 2008 | 10.72 | 12.00 | 10.43 | 11.39 | 6,481,490 | +0.82(+7.80%) |
Oct 28, 2008 | 9.799 | 10.59 | 9.299 | 10.56 | 4,332,639 | +1.16(+12.36%) |
Oct 27, 2008 | 10.15 | 10.40 | 9.373 | 9.402 | 4,879,993 | -0.82(-8.06%) |
Oct 24, 2008 | 9.387 | 10.62 | 9.351 | 10.23 | 9,405,375 | -0.22(-2.11%) |
Oct 23, 2008 | 9.792 | 10.51 | 9.520 | 10.45 | 10,076,131 | +0.47(+4.72%) |
Oct 22, 2008 | 10.93 | 10.93 | 9.505 | 9.976 | 6,435,290 | -1.06(-9.60%) |
Oct 21, 2008 | 11.15 | 12.12 | 10.90 | 11.04 | 4,595,465 | -0.70(-5.96%) |
Oct 20, 2008 | 11.28 | 11.77 | 10.72 | 11.73 | 5,294,390 | +1.10(+10.38%) |
Oct 17, 2008 | 10.15 | 11.64 | 10.01 | 10.63 | 0 | +0.23(+2.19%) |
Oct 16, 2008 | 10.06 | 10.60 | 8.931 | 10.40 | 9,773,137 | +0.58(+5.92%) |
Oct 15, 2008 | 11.77 | 11.77 | 9.740 | 9.821 | 6,986,532 | -1.94(-16.51%) |
Oct 14, 2008 | 13.44 | 13.65 | 11.32 | 11.76 | 8,384,532 | -0.67(-5.38%) |
Oct 13, 2008 | 11.39 | 12.62 | 11.01 | 12.43 | 5,669,187 | +1.88(+17.85%) |
Oct 10, 2008 | 10.69 | 11.22 | 8.828 | 10.55 | 14,637,519 | -0.88(-7.66%) |
Oct 09, 2008 | 11.98 | 12.59 | 11.12 | 11.43 | 8,127,004 | +0.07(+0.65%) |
Oct 08, 2008 | 11.11 | 12.12 | 10.15 | 11.35 | 15,128,853 | -0.75(-6.20%) |
Oct 07, 2008 | 13.49 | 13.49 | 12.10 | 12.10 | 8,884,786 | -1.14(-8.61%) |
Oct 06, 2008 | 13.85 | 14.25 | 12.09 | 13.24 | 9,427,303 | -1.82(-12.11%) |
Oct 03, 2008 | 14.82 | 16.39 | 14.82 | 15.07 | 0 | +0.63(+4.33%) |
Oct 02, 2008 | 15.52 | 15.56 | 14.14 | 14.44 | 7,611,902 | -1.31(-8.31%) |
Oct 01, 2008 | 16.52 | 16.64 | 15.24 | 15.75 | 6,117,361 | -0.66(-4.03%) |
Sep 30, 2008 | 16.01 | 16.47 | 15.57 | 16.41 | 4,950,101 | +0.93(+5.99%) |
Sep 29, 2008 | 16.70 | 16.95 | 15.00 | 15.49 | 7,336,841 | -1.68(-9.81%) |
Sep 26, 2008 | 18.58 | 18.58 | 17.02 | 17.17 | 0 | -1.44(-7.75%) |
Sep 25, 2008 | 18.38 | 19.01 | 17.92 | 18.61 | 3,157,551 | +0.18(+0.96%) |
Sep 24, 2008 | 18.63 | 19.01 | 18.34 | 18.44 | 3,928,747 | +0.02(+0.12%) |
Sep 23, 2008 | 18.50 | 18.96 | 18.03 | 18.41 | 6,317,920 | -0.29(-1.57%) |
Sep 22, 2008 | 18.38 | 19.27 | 17.75 | 18.71 | 5,583,272 | +0.82(+4.56%) |
Sep 19, 2008 | 16.63 | 18.05 | 16.53 | 17.89 | 0 | +1.93(+12.13%) |
Sep 18, 2008 | 17.17 | 18.02 | 15.85 | 15.96 | 8,263,397 | -0.63(-3.81%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.50 | 16.59 | 8,016,175 | -1.20(-6.74%) |
Sep 16, 2008 | 17.47 | 17.87 | 16.87 | 17.79 | 9,633,852 | +0.04(+0.21%) |
Sep 15, 2008 | 18.07 | 18.41 | 17.54 | 17.75 | 6,416,079 | -1.13(-6.00%) |
Sep 12, 2008 | 18.90 | 19.16 | 18.44 | 18.89 | 0 | +0.53(+2.89%) |
Sep 11, 2008 | 17.88 | 18.58 | 17.29 | 18.36 | 6,643,907 | +0.25(+1.38%) |
Sep 10, 2008 | 17.48 | 18.43 | 17.29 | 18.11 | 7,608,852 | +0.73(+4.19%) |
Sep 09, 2008 | 18.66 | 18.76 | 17.35 | 17.38 | 9,158,104 | -1.60(-8.45%) |
Sep 08, 2008 | 20.23 | 20.57 | 18.77 | 18.98 | 5,912,162 | -0.79(-3.98%) |
Sep 05, 2008 | 19.94 | 19.94 | 18.89 | 19.77 | 0 | +0.04(+0.22%) |
Sep 04, 2008 | 20.56 | 20.98 | 19.38 | 19.72 | 4,566,306 | -0.95(-4.59%) |
Sep 03, 2008 | 20.78 | 21.17 | 20.27 | 20.67 | 4,826,769 | -0.11(-0.53%) |