Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.87 | 11.99 | 11.62 | 11.93 | 8,248,724 | -0.11(-0.95%) |
Nov 26, 2008 | 11.39 | 12.12 | 11.21 | 12.05 | 19,220,506 | +0.56(+4.84%) |
Nov 25, 2008 | 11.42 | 11.59 | 11.03 | 11.49 | 16,501,198 | +0.32(+2.86%) |
Nov 24, 2008 | 10.77 | 11.40 | 10.17 | 11.17 | 18,901,850 | +0.91(+8.84%) |
Nov 21, 2008 | 9.376 | 10.37 | 9.166 | 10.26 | 26,181,902 | +1.34(+15.02%) |
Nov 20, 2008 | 10.51 | 10.80 | 8.815 | 8.925 | 32,448,720 | -2.06(-18.79%) |
Nov 19, 2008 | 11.43 | 11.76 | 10.94 | 10.99 | 17,460,708 | -0.54(-4.70%) |
Nov 18, 2008 | 11.45 | 11.65 | 10.98 | 11.53 | 22,623,094 | +0.21(+1.89%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.28 | 11.32 | 18,836,656 | -0.85(-6.97%) |
Nov 14, 2008 | 12.16 | 12.99 | 11.74 | 12.17 | 18,546,468 | -0.55(-4.34%) |
Nov 13, 2008 | 11.09 | 12.77 | 10.51 | 12.72 | 22,393,854 | +1.71(+15.58%) |
Nov 12, 2008 | 12.03 | 12.22 | 11.00 | 11.00 | 16,332,249 | -1.19(-9.72%) |
Nov 11, 2008 | 12.57 | 12.69 | 12.09 | 12.19 | 14,808,657 | -0.81(-6.21%) |
Nov 10, 2008 | 13.61 | 13.74 | 12.63 | 12.99 | 12,970,098 | -0.04(-0.32%) |
Nov 07, 2008 | 12.91 | 13.58 | 12.39 | 13.04 | 18,472,674 | +0.26(+2.07%) |
Nov 06, 2008 | 13.66 | 13.74 | 12.45 | 12.77 | 17,011,738 | -0.88(-6.48%) |
Nov 05, 2008 | 13.60 | 14.49 | 13.54 | 13.66 | 17,755,166 | -0.42(-3.01%) |
Nov 04, 2008 | 13.10 | 14.09 | 13.10 | 14.08 | 19,229,246 | +1.36(+10.68%) |
Nov 03, 2008 | 13.97 | 13.97 | 12.66 | 12.72 | 22,163,736 | -0.54(-4.09%) |
Oct 31, 2008 | 12.39 | 13.63 | 12.10 | 13.26 | 21,436,430 | +0.62(+4.94%) |
Oct 30, 2008 | 12.32 | 12.67 | 11.40 | 12.64 | 22,654,284 | +0.95(+8.15%) |
Oct 29, 2008 | 11.42 | 12.37 | 11.40 | 11.69 | 21,728,330 | +0.31(+2.77%) |
Oct 28, 2008 | 10.88 | 11.41 | 10.05 | 11.37 | 21,581,894 | +1.26(+12.49%) |
Oct 27, 2008 | 10.45 | 11.10 | 10.10 | 10.11 | 15,225,788 | -0.63(-5.86%) |
Oct 24, 2008 | 10.06 | 11.12 | 10.03 | 10.74 | 19,335,682 | -0.75(-6.51%) |
Oct 23, 2008 | 10.37 | 11.66 | 10.24 | 11.49 | 31,355,280 | +1.24(+12.05%) |
Oct 22, 2008 | 11.23 | 11.49 | 9.800 | 10.25 | 30,226,390 | -1.76(-14.68%) |
Oct 21, 2008 | 12.14 | 12.63 | 11.81 | 12.02 | 19,315,016 | -0.46(-3.73%) |
Oct 20, 2008 | 12.22 | 12.50 | 11.82 | 12.48 | 38,940,052 | +0.65(+5.51%) |
Oct 17, 2008 | 11.45 | 12.84 | 11.35 | 11.83 | 27,994,288 | -0.21(-1.74%) |
Oct 16, 2008 | 11.14 | 12.07 | 10.27 | 12.04 | 30,273,666 | +1.09(+10.00%) |
Oct 15, 2008 | 12.67 | 13.10 | 10.69 | 10.94 | 27,347,840 | -2.66(-19.56%) |
Oct 14, 2008 | 15.11 | 15.84 | 12.87 | 13.61 | 27,402,054 | -0.77(-5.33%) |
Oct 13, 2008 | 12.44 | 14.37 | 11.88 | 14.37 | 32,132,530 | +2.72(+23.36%) |
Oct 10, 2008 | 11.57 | 12.80 | 10.62 | 11.65 | 34,095,560 | -0.60(-4.91%) |
Oct 09, 2008 | 13.75 | 14.23 | 12.25 | 12.25 | 26,585,882 | -1.10(-8.26%) |
Oct 08, 2008 | 13.41 | 14.59 | 12.88 | 13.36 | 34,820,120 | -0.57(-4.12%) |
Oct 07, 2008 | 15.84 | 15.99 | 13.85 | 13.93 | 22,543,888 | -1.32(-8.67%) |
Oct 06, 2008 | 15.68 | 15.85 | 13.67 | 15.25 | 28,463,556 | -0.97(-5.96%) |
Oct 03, 2008 | 16.43 | 17.59 | 16.02 | 16.22 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.42 | 17.56 | 16.20 | 16.38 | 17,616,964 | -1.31(-7.39%) |
Oct 01, 2008 | 17.52 | 17.99 | 16.86 | 17.69 | 16,596,051 | -0.48(-2.66%) |
Sep 30, 2008 | 17.63 | 18.31 | 17.33 | 18.17 | 22,435,596 | +1.09(+6.38%) |
Sep 29, 2008 | 18.15 | 18.40 | 16.67 | 17.08 | 24,534,034 | -1.53(-8.21%) |
Sep 26, 2008 | 18.53 | 18.67 | 17.87 | 18.61 | 0 | -0.33(-1.76%) |
Sep 25, 2008 | 18.51 | 19.05 | 18.20 | 18.94 | 15,273,416 | +0.61(+3.31%) |
Sep 24, 2008 | 18.00 | 18.46 | 17.78 | 18.34 | 20,553,040 | +0.59(+3.31%) |
Sep 23, 2008 | 18.72 | 18.96 | 17.60 | 17.75 | 21,928,396 | -1.08(-5.74%) |
Sep 22, 2008 | 19.93 | 19.94 | 18.64 | 18.83 | 15,412,352 | -0.93(-4.68%) |
Sep 19, 2008 | 19.29 | 19.90 | 18.17 | 19.75 | 0 | +1.58(+8.70%) |
Sep 18, 2008 | 18.58 | 18.87 | 17.10 | 18.17 | 29,028,498 | -0.07(-0.37%) |
Sep 17, 2008 | 18.89 | 19.52 | 18.06 | 18.24 | 26,003,268 | -0.97(-5.05%) |
Sep 16, 2008 | 18.03 | 19.48 | 17.69 | 19.21 | 24,087,918 | +0.61(+3.26%) |
Sep 15, 2008 | 18.94 | 20.29 | 18.57 | 18.61 | 18,187,228 | -2.38(-11.34%) |
Sep 12, 2008 | 19.96 | 21.10 | 19.65 | 20.99 | 21,270,606 | +1.07(+5.35%) |
Sep 11, 2008 | 19.08 | 19.95 | 18.69 | 19.92 | 19,189,144 | +0.77(+4.00%) |
Sep 10, 2008 | 18.31 | 19.34 | 18.31 | 19.15 | 18,932,008 | +1.03(+5.66%) |
Sep 09, 2008 | 19.60 | 20.01 | 18.10 | 18.13 | 25,506,278 | -1.88(-9.41%) |
Sep 08, 2008 | 20.33 | 20.55 | 19.59 | 20.01 | 13,701,494 | +0.13(+0.64%) |
Sep 05, 2008 | 19.85 | 20.00 | 19.20 | 19.88 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.83 | 20.45 | 19.44 | 19.95 | 18,123,956 | -0.16(-0.79%) |
Sep 03, 2008 | 19.60 | 20.16 | 19.51 | 20.11 | 14,574,259 | +0.49(+2.49%) |