Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.38 | 11.52 | 11.17 | 11.33 | 3,934,397 | -0.23(-1.97%) |
Nov 26, 2008 | 10.40 | 11.58 | 10.33 | 11.55 | 8,800,168 | +0.91(+8.51%) |
Nov 25, 2008 | 10.60 | 10.93 | 10.23 | 10.65 | 10,356,959 | -0.04(-0.42%) |
Nov 24, 2008 | 10.19 | 10.82 | 9.905 | 10.69 | 12,855,976 | +0.82(+8.32%) |
Nov 21, 2008 | 9.088 | 9.872 | 8.950 | 9.872 | 18,106,230 | +0.89(+9.86%) |
Nov 20, 2008 | 9.474 | 10.01 | 8.938 | 8.986 | 16,915,912 | -0.67(-6.94%) |
Nov 19, 2008 | 10.40 | 10.59 | 9.555 | 9.657 | 14,307,400 | -0.91(-8.65%) |
Nov 18, 2008 | 11.09 | 11.36 | 10.05 | 10.57 | 16,111,225 | -0.59(-5.25%) |
Nov 17, 2008 | 11.12 | 11.77 | 10.98 | 11.16 | 11,516,415 | -0.27(-2.35%) |
Nov 14, 2008 | 11.39 | 12.13 | 10.92 | 11.43 | 16,250,518 | -0.25(-2.16%) |
Nov 13, 2008 | 10.38 | 11.72 | 10.15 | 11.68 | 20,416,668 | +1.35(+13.02%) |
Nov 12, 2008 | 10.40 | 10.81 | 10.26 | 10.33 | 12,086,760 | -0.28(-2.60%) |
Nov 11, 2008 | 10.34 | 10.86 | 10.12 | 10.61 | 12,663,420 | +0.17(+1.64%) |
Nov 10, 2008 | 11.16 | 11.16 | 10.23 | 10.44 | 7,691,284 | -0.39(-3.57%) |
Nov 07, 2008 | 10.89 | 11.11 | 10.49 | 10.82 | 8,922,540 | +0.09(+0.87%) |
Nov 06, 2008 | 11.67 | 11.79 | 10.66 | 10.73 | 14,163,834 | -1.23(-10.26%) |
Nov 05, 2008 | 12.71 | 12.83 | 11.92 | 11.96 | 10,105,897 | -0.77(-6.04%) |
Nov 04, 2008 | 12.25 | 12.75 | 11.90 | 12.73 | 11,145,494 | +0.84(+7.08%) |
Nov 03, 2008 | 11.85 | 12.25 | 11.30 | 11.88 | 8,459,792 | +0.00(+0.00%) |
Oct 31, 2008 | 11.39 | 12.27 | 11.08 | 11.88 | 15,075,595 | +0.52(+4.58%) |
Oct 30, 2008 | 11.25 | 11.71 | 11.02 | 11.36 | 15,252,611 | +0.65(+6.11%) |
Oct 29, 2008 | 10.72 | 11.39 | 10.28 | 10.71 | 15,201,523 | -0.06(-0.53%) |
Oct 28, 2008 | 9.263 | 10.77 | 8.982 | 10.77 | 18,000,774 | +1.71(+18.84%) |
Oct 27, 2008 | 9.287 | 9.698 | 9.003 | 9.060 | 11,829,717 | -0.37(-3.96%) |
Oct 24, 2008 | 9.194 | 9.807 | 8.925 | 9.433 | 12,740,745 | -0.30(-3.05%) |
Oct 23, 2008 | 9.958 | 10.06 | 9.096 | 9.730 | 17,067,572 | -0.19(-1.93%) |
Oct 22, 2008 | 10.57 | 11.02 | 9.527 | 9.921 | 20,023,836 | -0.98(-8.99%) |
Oct 21, 2008 | 11.36 | 11.68 | 10.87 | 10.90 | 17,323,554 | -1.28(-10.51%) |
Oct 20, 2008 | 11.75 | 12.34 | 11.56 | 12.18 | 7,385,046 | +0.41(+3.52%) |
Oct 17, 2008 | 11.27 | 12.40 | 11.01 | 11.77 | 13,955,546 | -0.09(-0.72%) |
Oct 16, 2008 | 11.11 | 12.01 | 10.58 | 11.85 | 17,019,088 | +0.79(+7.17%) |
Oct 15, 2008 | 12.08 | 12.57 | 11.04 | 11.06 | 13,400,451 | -1.32(-10.64%) |
Oct 14, 2008 | 13.75 | 13.90 | 12.12 | 12.38 | 13,361,575 | -0.52(-4.03%) |
Oct 13, 2008 | 12.02 | 12.98 | 11.51 | 12.90 | 12,473,810 | +1.20(+10.29%) |
Oct 10, 2008 | 11.28 | 12.58 | 10.47 | 11.69 | 21,966,356 | +0.46(+4.09%) |
Oct 09, 2008 | 12.68 | 13.26 | 11.23 | 11.23 | 19,656,476 | -1.58(-12.31%) |
Oct 08, 2008 | 12.66 | 13.43 | 12.43 | 12.81 | 18,672,842 | -0.15(-1.19%) |
Oct 07, 2008 | 12.95 | 14.07 | 12.89 | 12.97 | 14,854,954 | -0.56(-4.15%) |
Oct 06, 2008 | 13.15 | 13.62 | 12.25 | 13.53 | 19,457,454 | +0.30(+2.24%) |
Oct 03, 2008 | 13.79 | 14.12 | 13.20 | 13.23 | 13,277,141 | -0.12(-0.91%) |
Oct 02, 2008 | 14.63 | 14.71 | 13.30 | 13.35 | 20,285,988 | -1.36(-9.23%) |
Oct 01, 2008 | 15.38 | 15.44 | 14.52 | 14.71 | 15,701,119 | -0.81(-5.24%) |
Sep 30, 2008 | 15.24 | 15.69 | 14.86 | 15.52 | 13,882,992 | +0.80(+5.44%) |
Sep 29, 2008 | 15.72 | 16.12 | 14.72 | 14.72 | 18,883,434 | -1.13(-7.13%) |
Sep 26, 2008 | 15.49 | 15.94 | 15.36 | 15.85 | 13,570,059 | -0.28(-1.76%) |
Sep 25, 2008 | 16.62 | 16.65 | 16.09 | 16.14 | 9,769,318 | -0.20(-1.24%) |
Sep 24, 2008 | 16.45 | 17.06 | 16.19 | 16.34 | 10,437,921 | -0.11(-0.69%) |
Sep 23, 2008 | 16.93 | 17.13 | 16.27 | 16.45 | 8,283,258 | -0.34(-2.01%) |
Sep 22, 2008 | 17.57 | 17.83 | 16.77 | 16.79 | 9,154,595 | -1.07(-6.01%) |
Sep 19, 2008 | 17.41 | 18.55 | 16.60 | 17.86 | 16,082,256 | +0.57(+3.31%) |
Sep 18, 2008 | 17.16 | 18.14 | 15.88 | 17.29 | 16,636,165 | +0.80(+4.86%) |
Sep 17, 2008 | 17.38 | 17.38 | 16.37 | 16.49 | 18,282,058 | -1.08(-6.13%) |
Sep 16, 2008 | 16.50 | 17.72 | 16.42 | 17.57 | 14,333,818 | +0.55(+3.25%) |
Sep 15, 2008 | 16.79 | 17.65 | 16.69 | 17.01 | 11,109,550 | -0.48(-2.72%) |
Sep 12, 2008 | 17.01 | 17.55 | 16.81 | 17.49 | 8,795,259 | +0.17(+0.96%) |
Sep 11, 2008 | 17.02 | 17.35 | 16.49 | 17.32 | 14,941,223 | -0.02(-0.12%) |
Sep 10, 2008 | 17.59 | 17.67 | 17.10 | 17.34 | 10,099,582 | +0.07(+0.40%) |
Sep 09, 2008 | 18.01 | 18.19 | 17.26 | 17.27 | 11,586,178 | -0.62(-3.45%) |
Sep 08, 2008 | 17.32 | 17.94 | 17.06 | 17.89 | 12,230,895 | +0.87(+5.11%) |
Sep 05, 2008 | 16.88 | 17.13 | 16.36 | 17.02 | 10,608,232 | +0.15(+0.92%) |
Sep 04, 2008 | 17.05 | 17.32 | 16.86 | 16.87 | 13,453,852 | -0.30(-1.77%) |
Sep 03, 2008 | 17.47 | 17.47 | 16.93 | 17.17 | 9,387,577 | -0.30(-1.74%) |