Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.32 | 10.35 | 9.920 | 10.26 | 5,476,706 | -0.28(-2.66%) |
Nov 26, 2008 | 9.648 | 10.66 | 9.411 | 10.54 | 12,455,073 | +0.98(+10.27%) |
Nov 25, 2008 | 9.806 | 9.911 | 9.060 | 9.560 | 11,664,307 | -0.09(-0.91%) |
Nov 24, 2008 | 9.534 | 9.648 | 9.192 | 9.648 | 10,829,780 | +0.61(+6.80%) |
Nov 21, 2008 | 8.341 | 9.034 | 8.262 | 9.034 | 14,371,921 | +0.84(+10.28%) |
Nov 20, 2008 | 8.113 | 9.052 | 8.087 | 8.192 | 19,895,616 | -0.03(-0.32%) |
Nov 19, 2008 | 8.876 | 8.973 | 8.201 | 8.218 | 14,399,290 | -0.65(-7.32%) |
Nov 18, 2008 | 9.516 | 9.613 | 8.534 | 8.867 | 14,314,014 | -0.32(-3.44%) |
Nov 17, 2008 | 9.209 | 9.473 | 9.069 | 9.183 | 11,655,857 | -0.12(-1.32%) |
Nov 14, 2008 | 10.12 | 10.16 | 9.280 | 9.306 | 20,399,822 | -1.72(-15.59%) |
Nov 13, 2008 | 10.08 | 11.05 | 9.253 | 11.03 | 13,664,800 | +1.22(+12.43%) |
Nov 12, 2008 | 10.53 | 10.58 | 9.692 | 9.806 | 10,772,122 | -0.90(-8.44%) |
Nov 11, 2008 | 11.04 | 11.08 | 10.53 | 10.71 | 7,972,250 | -0.04(-0.33%) |
Nov 10, 2008 | 11.03 | 11.25 | 10.65 | 10.74 | 8,314,662 | -0.01(-0.08%) |
Nov 07, 2008 | 10.63 | 10.81 | 10.42 | 10.75 | 9,891,050 | +0.22(+2.08%) |
Nov 06, 2008 | 10.63 | 10.89 | 10.37 | 10.53 | 17,387,718 | +0.90(+9.38%) |
Nov 05, 2008 | 10.31 | 10.53 | 9.604 | 9.630 | 20,230,222 | -0.77(-7.42%) |
Nov 04, 2008 | 10.48 | 10.61 | 10.14 | 10.40 | 17,896,370 | -0.03(-0.25%) |
Nov 03, 2008 | 10.53 | 10.97 | 10.26 | 10.43 | 10,378,101 | -0.50(-4.58%) |
Oct 31, 2008 | 10.32 | 11.00 | 10.17 | 10.93 | 14,877,673 | -0.22(-1.97%) |
Oct 30, 2008 | 10.77 | 11.19 | 10.36 | 11.15 | 8,051,859 | +0.62(+5.92%) |
Oct 29, 2008 | 10.52 | 10.98 | 9.692 | 10.53 | 9,671,586 | +0.18(+1.69%) |
Oct 28, 2008 | 9.692 | 10.38 | 9.087 | 10.35 | 12,472,436 | +1.14(+12.38%) |
Oct 27, 2008 | 10.24 | 10.27 | 9.201 | 9.209 | 11,508,639 | -1.04(-10.18%) |
Oct 24, 2008 | 9.823 | 10.95 | 9.648 | 10.25 | 9,489,916 | -0.75(-6.85%) |
Oct 23, 2008 | 10.55 | 11.35 | 10.37 | 11.01 | 10,997,089 | +0.21(+1.95%) |
Oct 22, 2008 | 11.01 | 11.28 | 10.44 | 10.80 | 8,584,862 | -0.61(-5.31%) |
Oct 21, 2008 | 11.93 | 12.15 | 11.18 | 11.40 | 12,980,347 | -0.48(-4.06%) |
Oct 20, 2008 | 11.92 | 12.28 | 11.36 | 11.88 | 7,593,050 | +0.46(+4.07%) |
Oct 17, 2008 | 10.85 | 12.09 | 9.911 | 11.42 | 12,422,001 | +0.47(+4.33%) |
Oct 16, 2008 | 10.26 | 11.01 | 9.692 | 10.95 | 12,691,183 | +0.70(+6.85%) |
Oct 15, 2008 | 11.43 | 11.61 | 10.19 | 10.24 | 11,936,058 | -1.17(-10.22%) |
Oct 14, 2008 | 13.25 | 13.50 | 11.40 | 11.41 | 18,691,814 | -1.09(-8.70%) |
Oct 13, 2008 | 10.53 | 12.60 | 10.44 | 12.50 | 16,534,086 | +2.36(+23.27%) |
Oct 10, 2008 | 9.648 | 10.54 | 9.052 | 10.14 | 17,708,884 | +0.01(+0.09%) |
Oct 09, 2008 | 10.40 | 10.91 | 9.841 | 10.13 | 13,053,482 | -0.35(-3.35%) |
Oct 08, 2008 | 10.17 | 10.82 | 9.473 | 10.48 | 20,388,718 | +0.09(+0.84%) |
Oct 07, 2008 | 10.97 | 10.98 | 10.34 | 10.39 | 15,412,186 | -0.27(-2.55%) |
Oct 06, 2008 | 10.83 | 11.18 | 8.999 | 10.67 | 24,706,644 | -0.33(-3.03%) |
Oct 03, 2008 | 11.40 | 11.95 | 10.54 | 11.00 | 22,896,320 | -0.27(-2.41%) |
Oct 02, 2008 | 12.63 | 12.83 | 10.97 | 11.27 | 19,765,302 | -1.45(-11.38%) |
Oct 01, 2008 | 13.41 | 13.41 | 12.62 | 12.72 | 6,715,223 | -0.82(-6.03%) |
Sep 30, 2008 | 12.82 | 13.53 | 12.45 | 13.53 | 15,806,384 | +1.15(+9.28%) |
Sep 29, 2008 | 14.20 | 14.25 | 12.31 | 12.38 | 13,437,924 | -1.98(-13.80%) |
Sep 26, 2008 | 13.95 | 14.45 | 13.69 | 14.37 | 9,107,641 | +0.23(+1.61%) |
Sep 25, 2008 | 14.07 | 14.45 | 13.99 | 14.14 | 8,396,375 | +0.01(+0.06%) |
Sep 24, 2008 | 13.98 | 14.37 | 13.65 | 14.13 | 13,515,205 | +0.14(+1.00%) |
Sep 23, 2008 | 14.42 | 14.46 | 13.66 | 13.99 | 12,529,775 | -0.22(-1.54%) |
Sep 22, 2008 | 14.74 | 14.98 | 14.19 | 14.21 | 9,670,101 | -0.98(-6.47%) |
Sep 19, 2008 | 14.51 | 15.24 | 13.95 | 15.19 | 21,338,612 | +1.13(+8.05%) |
Sep 18, 2008 | 14.42 | 14.47 | 13.16 | 14.06 | 18,825,490 | +0.44(+3.22%) |
Sep 17, 2008 | 14.44 | 14.62 | 13.61 | 13.62 | 17,697,036 | -0.91(-6.28%) |
Sep 16, 2008 | 14.03 | 15.35 | 13.74 | 14.53 | 20,160,732 | -0.19(-1.31%) |
Sep 15, 2008 | 14.83 | 15.34 | 14.51 | 14.73 | 10,223,977 | -0.63(-4.11%) |
Sep 12, 2008 | 14.99 | 15.48 | 14.39 | 15.36 | 16,032,947 | -0.24(-1.52%) |
Sep 11, 2008 | 15.12 | 15.65 | 14.86 | 15.59 | 15,182,908 | +0.34(+2.24%) |
Sep 10, 2008 | 14.74 | 15.45 | 14.71 | 15.25 | 13,847,162 | +0.68(+4.63%) |
Sep 09, 2008 | 14.91 | 15.10 | 14.50 | 14.58 | 11,556,707 | -0.15(-1.01%) |
Sep 08, 2008 | 14.46 | 15.13 | 13.75 | 14.73 | 10,460,353 | -0.07(-0.47%) |
Sep 05, 2008 | 14.40 | 14.95 | 14.34 | 14.80 | 38,164,780 | +0.36(+2.46%) |
Sep 04, 2008 | 14.50 | 14.80 | 14.44 | 14.44 | 9,765,359 | -0.20(-1.38%) |
Sep 03, 2008 | 14.37 | 14.77 | 14.34 | 14.64 | 14,395,376 | +0.26(+1.80%) |