Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.61 | 10.71 | 10.54 | 10.61 | 5,719,871 | -0.02(-0.18%) |
Nov 26, 2008 | 10.42 | 10.68 | 10.38 | 10.63 | 15,169,174 | +0.07(+0.65%) |
Nov 25, 2008 | 10.50 | 10.68 | 10.30 | 10.56 | 26,007,610 | +0.22(+2.15%) |
Nov 24, 2008 | 10.17 | 10.50 | 10.05 | 10.34 | 24,055,270 | +0.28(+2.82%) |
Nov 21, 2008 | 9.564 | 10.11 | 9.272 | 10.05 | 33,101,750 | +0.66(+7.07%) |
Nov 20, 2008 | 10.15 | 10.29 | 9.284 | 9.391 | 36,143,680 | -0.81(-7.97%) |
Nov 19, 2008 | 10.47 | 10.66 | 10.19 | 10.20 | 26,686,356 | -0.15(-1.41%) |
Nov 18, 2008 | 10.30 | 10.48 | 10.12 | 10.35 | 22,228,386 | +0.05(+0.52%) |
Nov 17, 2008 | 10.67 | 10.73 | 10.29 | 10.30 | 20,565,566 | -0.45(-4.21%) |
Nov 14, 2008 | 10.54 | 11.14 | 10.42 | 10.75 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.34 | 10.73 | 9.974 | 10.72 | 25,584,848 | +0.45(+4.33%) |
Nov 12, 2008 | 10.37 | 10.55 | 10.14 | 10.28 | 25,881,092 | -0.36(-3.39%) |
Nov 11, 2008 | 10.52 | 10.76 | 10.35 | 10.64 | 17,647,654 | +0.12(+1.17%) |
Nov 10, 2008 | 10.70 | 10.73 | 10.42 | 10.52 | 12,602,701 | -0.04(-0.40%) |
Nov 07, 2008 | 10.47 | 10.58 | 10.30 | 10.56 | 14,556,746 | +0.20(+1.96%) |
Nov 06, 2008 | 10.28 | 10.58 | 10.28 | 10.35 | 21,367,892 | +0.11(+1.09%) |
Nov 05, 2008 | 10.59 | 10.63 | 10.18 | 10.24 | 19,381,996 | -0.41(-3.85%) |
Nov 04, 2008 | 10.60 | 10.76 | 10.48 | 10.65 | 16,062,933 | +0.17(+1.65%) |
Nov 03, 2008 | 10.53 | 10.74 | 10.34 | 10.48 | 15,955,126 | -0.05(-0.51%) |
Oct 31, 2008 | 10.45 | 10.77 | 10.42 | 10.53 | 19,473,122 | -0.00(-0.04%) |
Oct 30, 2008 | 10.35 | 10.56 | 10.14 | 10.54 | 19,467,702 | +0.37(+3.66%) |
Oct 29, 2008 | 10.20 | 10.53 | 9.951 | 10.17 | 25,682,600 | -0.09(-0.90%) |
Oct 28, 2008 | 9.928 | 10.26 | 9.760 | 10.26 | 34,911,684 | +0.48(+4.90%) |
Oct 27, 2008 | 9.959 | 10.24 | 9.763 | 9.779 | 23,098,154 | -0.35(-3.41%) |
Oct 24, 2008 | 9.959 | 10.31 | 9.863 | 10.12 | 25,357,030 | -0.22(-2.11%) |
Oct 23, 2008 | 10.32 | 10.50 | 10.06 | 10.34 | 39,339,228 | +0.05(+0.48%) |
Oct 22, 2008 | 9.894 | 10.36 | 9.614 | 10.29 | 36,196,228 | +0.23(+2.29%) |
Oct 21, 2008 | 10.10 | 10.39 | 9.994 | 10.06 | 21,601,612 | +0.02(+0.23%) |
Oct 20, 2008 | 9.936 | 10.05 | 9.790 | 10.04 | 14,822,209 | +0.36(+3.73%) |
Oct 17, 2008 | 9.936 | 10.11 | 9.522 | 9.679 | 25,219,386 | -0.41(-4.03%) |
Oct 16, 2008 | 9.395 | 10.12 | 9.380 | 10.09 | 30,423,188 | +0.66(+7.04%) |
Oct 15, 2008 | 9.691 | 9.840 | 9.318 | 9.422 | 26,127,162 | -0.43(-4.32%) |
Oct 14, 2008 | 10.03 | 10.07 | 9.641 | 9.848 | 24,343,086 | +0.12(+1.18%) |
Oct 13, 2008 | 9.403 | 9.733 | 9.119 | 9.733 | 20,907,576 | +0.61(+6.69%) |
Oct 10, 2008 | 9.015 | 9.648 | 8.555 | 9.123 | 0 | -0.12(-1.25%) |
Oct 09, 2008 | 9.591 | 9.740 | 9.223 | 9.238 | 29,357,392 | -0.31(-3.22%) |
Oct 08, 2008 | 9.740 | 10.32 | 9.545 | 9.545 | 28,050,868 | -0.34(-3.42%) |
Oct 07, 2008 | 10.22 | 10.34 | 9.863 | 9.882 | 23,099,784 | -0.29(-2.87%) |
Oct 06, 2008 | 10.28 | 10.59 | 9.886 | 10.17 | 29,372,540 | -0.26(-2.50%) |
Oct 03, 2008 | 10.73 | 10.81 | 10.40 | 10.43 | 0 | -0.22(-2.09%) |
Oct 02, 2008 | 10.47 | 10.84 | 10.47 | 10.66 | 23,653,458 | +0.08(+0.80%) |
Oct 01, 2008 | 10.48 | 10.69 | 10.36 | 10.57 | 18,363,938 | +0.03(+0.29%) |
Sep 30, 2008 | 10.48 | 10.60 | 10.05 | 10.54 | 23,927,742 | +0.25(+2.42%) |
Sep 29, 2008 | 10.52 | 10.72 | 10.25 | 10.29 | 23,988,180 | -0.39(-3.66%) |
Sep 26, 2008 | 10.20 | 10.70 | 10.02 | 10.68 | 0 | +0.37(+3.61%) |
Sep 25, 2008 | 10.16 | 10.49 | 10.13 | 10.31 | 11,563,757 | +0.20(+2.01%) |
Sep 24, 2008 | 10.25 | 10.32 | 10.02 | 10.11 | 16,304,404 | -0.10(-1.01%) |
Sep 23, 2008 | 10.25 | 10.45 | 10.17 | 10.21 | 16,370,387 | -0.04(-0.37%) |
Sep 22, 2008 | 10.26 | 10.52 | 10.20 | 10.25 | 14,296,277 | -0.12(-1.18%) |
Sep 19, 2008 | 10.75 | 10.89 | 10.29 | 10.37 | 0 | +0.08(+0.82%) |
Sep 18, 2008 | 10.47 | 10.58 | 9.982 | 10.29 | 28,036,236 | -0.03(-0.30%) |
Sep 17, 2008 | 10.92 | 10.92 | 10.23 | 10.32 | 25,402,860 | -0.42(-3.89%) |
Sep 16, 2008 | 10.10 | 11.35 | 9.668 | 10.74 | 39,140,172 | +0.54(+5.26%) |
Sep 15, 2008 | 10.48 | 10.57 | 10.20 | 10.20 | 24,324,454 | -0.50(-4.66%) |
Sep 12, 2008 | 10.71 | 10.81 | 10.63 | 10.70 | 17,716,412 | -0.12(-1.10%) |
Sep 11, 2008 | 10.70 | 10.84 | 10.53 | 10.82 | 19,862,508 | +0.08(+0.79%) |
Sep 10, 2008 | 10.78 | 10.93 | 10.71 | 10.73 | 25,634,656 | +0.01(+0.11%) |
Sep 09, 2008 | 10.49 | 10.90 | 10.45 | 10.72 | 32,074,512 | +0.25(+2.38%) |
Sep 08, 2008 | 10.60 | 10.85 | 10.37 | 10.47 | 29,564,388 | +0.16(+1.60%) |
Sep 05, 2008 | 10.40 | 10.43 | 10.01 | 10.31 | 0 | -0.15(-1.39%) |
Sep 04, 2008 | 10.61 | 10.62 | 10.43 | 10.45 | 14,430,580 | -0.21(-1.94%) |
Sep 03, 2008 | 10.74 | 10.85 | 10.56 | 10.66 | 21,484,202 | -0.00(-0.04%) |