Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.31 | 11.31 | 10.81 | 11.15 | 8,943,993 | +0.00(+0.00%) |
Nov 26, 2008 | 10.18 | 11.20 | 10.10 | 11.15 | 18,911,190 | +0.83(+8.03%) |
Nov 25, 2008 | 10.74 | 11.04 | 10.10 | 10.32 | 28,422,526 | -0.22(-2.05%) |
Nov 24, 2008 | 10.09 | 10.68 | 10.03 | 10.54 | 22,202,960 | +0.51(+5.10%) |
Nov 21, 2008 | 9.299 | 10.09 | 9.160 | 10.03 | 30,616,520 | +0.89(+9.79%) |
Nov 20, 2008 | 9.060 | 10.02 | 8.936 | 9.131 | 32,431,430 | -0.05(-0.52%) |
Nov 19, 2008 | 9.736 | 9.895 | 9.162 | 9.179 | 19,410,882 | -0.59(-6.00%) |
Nov 18, 2008 | 9.659 | 9.933 | 9.328 | 9.765 | 23,092,054 | +0.07(+0.71%) |
Nov 17, 2008 | 9.642 | 10.06 | 9.631 | 9.696 | 21,307,624 | -0.05(-0.47%) |
Nov 14, 2008 | 10.02 | 10.19 | 9.619 | 9.742 | 0 | -0.49(-4.77%) |
Nov 13, 2008 | 9.324 | 10.24 | 9.133 | 10.23 | 29,805,528 | +0.94(+10.12%) |
Nov 12, 2008 | 9.451 | 9.577 | 9.108 | 9.290 | 23,393,206 | -0.27(-2.85%) |
Nov 11, 2008 | 10.03 | 10.10 | 9.284 | 9.562 | 34,962,692 | -0.48(-4.79%) |
Nov 10, 2008 | 10.62 | 10.62 | 9.824 | 10.04 | 25,651,900 | -0.30(-2.91%) |
Nov 07, 2008 | 10.61 | 10.73 | 9.958 | 10.35 | 29,090,734 | -0.26(-2.43%) |
Nov 06, 2008 | 10.88 | 10.88 | 10.46 | 10.60 | 34,064,916 | -0.45(-4.05%) |
Nov 05, 2008 | 11.72 | 11.81 | 11.00 | 11.05 | 19,907,812 | -0.72(-6.12%) |
Nov 04, 2008 | 11.91 | 11.99 | 11.52 | 11.77 | 15,236,899 | +0.08(+0.68%) |
Nov 03, 2008 | 12.01 | 12.25 | 11.61 | 11.69 | 14,801,674 | -0.37(-3.11%) |
Oct 31, 2008 | 11.55 | 12.36 | 11.55 | 12.07 | 25,153,030 | +0.38(+3.26%) |
Oct 30, 2008 | 11.41 | 11.80 | 11.20 | 11.69 | 28,684,310 | +0.70(+6.35%) |
Oct 29, 2008 | 10.93 | 11.49 | 10.62 | 10.99 | 21,342,112 | +0.01(+0.11%) |
Oct 28, 2008 | 9.979 | 10.99 | 9.763 | 10.98 | 31,013,172 | +1.23(+12.61%) |
Oct 27, 2008 | 9.881 | 10.23 | 9.730 | 9.747 | 18,563,338 | -0.26(-2.59%) |
Oct 24, 2008 | 9.964 | 10.51 | 9.889 | 10.01 | 35,972,268 | -0.62(-5.80%) |
Oct 23, 2008 | 10.93 | 11.16 | 10.09 | 10.62 | 34,797,772 | -0.37(-3.37%) |
Oct 22, 2008 | 11.62 | 11.70 | 10.68 | 10.99 | 31,135,462 | -0.97(-8.09%) |
Oct 21, 2008 | 12.36 | 12.50 | 11.88 | 11.96 | 20,891,590 | -0.55(-4.40%) |
Oct 20, 2008 | 12.20 | 12.51 | 11.91 | 12.51 | 25,632,104 | +0.48(+3.95%) |
Oct 17, 2008 | 11.44 | 12.19 | 11.28 | 12.04 | 29,578,944 | +0.32(+2.70%) |
Oct 16, 2008 | 11.02 | 11.77 | 10.45 | 11.72 | 40,367,288 | +1.17(+11.14%) |
Oct 15, 2008 | 11.73 | 11.84 | 10.51 | 10.54 | 34,427,888 | -1.42(-11.84%) |
Oct 14, 2008 | 12.16 | 12.46 | 11.79 | 11.96 | 38,257,628 | +0.27(+2.27%) |
Oct 13, 2008 | 11.66 | 11.80 | 11.37 | 11.69 | 31,182,912 | +0.28(+2.42%) |
Oct 10, 2008 | 10.54 | 12.13 | 10.27 | 11.42 | 46,561,432 | +0.30(+2.73%) |
Oct 09, 2008 | 11.74 | 11.92 | 11.07 | 11.11 | 28,952,798 | -0.55(-4.70%) |
Oct 08, 2008 | 11.94 | 12.33 | 11.55 | 11.66 | 43,535,068 | -0.48(-3.93%) |
Oct 07, 2008 | 12.97 | 12.97 | 12.12 | 12.14 | 21,605,652 | -0.66(-5.17%) |
Oct 06, 2008 | 12.98 | 13.19 | 12.02 | 12.80 | 40,932,164 | -0.44(-3.34%) |
Oct 03, 2008 | 13.48 | 13.82 | 13.24 | 13.24 | 0 | -0.10(-0.78%) |
Oct 02, 2008 | 13.63 | 13.82 | 13.32 | 13.35 | 25,657,790 | -0.50(-3.64%) |
Oct 01, 2008 | 13.86 | 14.03 | 13.64 | 13.85 | 17,763,690 | -0.16(-1.11%) |
Sep 30, 2008 | 13.80 | 14.12 | 13.58 | 14.01 | 25,506,046 | +0.39(+2.84%) |
Sep 29, 2008 | 14.02 | 14.10 | 13.53 | 13.62 | 36,866,440 | -0.57(-4.04%) |
Sep 26, 2008 | 13.44 | 14.24 | 13.40 | 14.19 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.07 | 13.77 | 13.07 | 13.61 | 54,962,016 | +1.20(+9.69%) |
Sep 24, 2008 | 12.74 | 12.78 | 12.32 | 12.41 | 22,354,990 | -0.33(-2.57%) |
Sep 23, 2008 | 13.27 | 13.27 | 12.68 | 12.74 | 20,794,082 | -0.49(-3.67%) |
Sep 22, 2008 | 13.65 | 13.78 | 13.08 | 13.22 | 19,845,322 | -0.12(-0.86%) |
Sep 19, 2008 | 13.95 | 13.96 | 12.95 | 13.34 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.62 | 13.82 | 12.30 | 13.53 | 60,226,924 | +1.06(+8.53%) |
Sep 17, 2008 | 12.46 | 12.85 | 12.29 | 12.47 | 23,271,270 | -0.34(-2.66%) |
Sep 16, 2008 | 12.38 | 12.97 | 12.36 | 12.81 | 17,208,014 | +0.14(+1.14%) |
Sep 15, 2008 | 12.65 | 13.12 | 12.36 | 12.67 | 17,086,942 | -0.30(-2.29%) |
Sep 12, 2008 | 12.69 | 13.00 | 12.56 | 12.96 | 15,728,150 | +0.20(+1.56%) |
Sep 11, 2008 | 12.41 | 12.78 | 12.34 | 12.77 | 15,863,503 | +0.23(+1.84%) |
Sep 10, 2008 | 12.54 | 12.73 | 12.38 | 12.54 | 17,648,124 | -0.09(-0.68%) |
Sep 09, 2008 | 12.63 | 12.89 | 12.46 | 12.62 | 16,738,536 | -0.01(-0.08%) |
Sep 08, 2008 | 12.56 | 12.65 | 12.33 | 12.63 | 15,130,914 | +0.32(+2.57%) |
Sep 05, 2008 | 12.44 | 12.50 | 12.24 | 12.32 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.77 | 12.93 | 12.49 | 12.51 | 14,009,982 | -0.45(-3.51%) |
Sep 03, 2008 | 12.72 | 13.00 | 12.56 | 12.96 | 14,767,559 | +0.15(+1.19%) |