Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.24 | 11.24 | 10.96 | 11.21 | 1,632,588 | -0.04(-0.39%) |
Nov 26, 2008 | 10.42 | 11.26 | 10.23 | 11.25 | 3,869,008 | +0.47(+4.36%) |
Nov 25, 2008 | 10.53 | 11.00 | 10.37 | 10.78 | 4,984,393 | +0.40(+3.80%) |
Nov 24, 2008 | 9.595 | 10.56 | 9.575 | 10.39 | 5,305,080 | +1.07(+11.48%) |
Nov 21, 2008 | 9.326 | 9.411 | 8.815 | 9.319 | 6,380,802 | +0.18(+1.94%) |
Nov 20, 2008 | 10.33 | 10.41 | 9.129 | 9.142 | 7,140,783 | -1.42(-13.45%) |
Nov 19, 2008 | 11.09 | 11.44 | 10.56 | 10.56 | 4,462,014 | -0.63(-5.63%) |
Nov 18, 2008 | 11.34 | 11.60 | 10.79 | 11.19 | 4,465,134 | -0.21(-1.82%) |
Nov 17, 2008 | 11.83 | 12.21 | 11.40 | 11.40 | 4,780,771 | -0.56(-4.65%) |
Nov 14, 2008 | 12.12 | 12.41 | 11.83 | 11.96 | 0 | -0.25(-2.04%) |
Nov 13, 2008 | 11.45 | 12.22 | 10.98 | 12.21 | 4,556,702 | +0.85(+7.44%) |
Nov 12, 2008 | 12.64 | 12.83 | 11.36 | 11.36 | 6,845,968 | -1.58(-12.19%) |
Nov 11, 2008 | 13.41 | 13.46 | 12.87 | 12.94 | 5,105,350 | -0.72(-5.24%) |
Nov 10, 2008 | 13.98 | 14.22 | 13.49 | 13.65 | 3,032,264 | -0.09(-0.67%) |
Nov 07, 2008 | 13.24 | 13.80 | 13.13 | 13.75 | 0 | +0.48(+3.62%) |
Nov 06, 2008 | 13.80 | 14.09 | 13.27 | 13.27 | 3,041,558 | -0.57(-4.11%) |
Nov 05, 2008 | 14.28 | 14.53 | 13.80 | 13.83 | 2,746,702 | -0.67(-4.61%) |
Nov 04, 2008 | 14.05 | 14.65 | 14.05 | 14.50 | 2,727,412 | +0.74(+5.40%) |
Nov 03, 2008 | 13.96 | 13.96 | 13.63 | 13.76 | 2,943,891 | -0.00(-0.03%) |
Oct 31, 2008 | 13.68 | 13.95 | 13.32 | 13.76 | 0 | +0.10(+0.75%) |
Oct 30, 2008 | 13.63 | 13.83 | 13.01 | 13.66 | 3,991,142 | +0.45(+3.40%) |
Oct 29, 2008 | 12.55 | 13.68 | 12.36 | 13.21 | 4,275,281 | +0.74(+5.93%) |
Oct 28, 2008 | 11.81 | 12.48 | 11.49 | 12.47 | 3,850,878 | +0.83(+7.11%) |
Oct 27, 2008 | 12.08 | 12.55 | 11.43 | 11.64 | 3,413,967 | -0.79(-6.36%) |
Oct 24, 2008 | 11.73 | 12.89 | 10.40 | 12.43 | 0 | -0.12(-0.92%) |
Oct 23, 2008 | 13.16 | 13.38 | 11.83 | 12.55 | 6,248,983 | -0.48(-3.66%) |
Oct 22, 2008 | 14.11 | 14.24 | 12.58 | 13.03 | 5,062,230 | -1.46(-10.09%) |
Oct 21, 2008 | 14.77 | 15.18 | 14.41 | 14.49 | 2,966,538 | -0.86(-5.62%) |
Oct 20, 2008 | 14.19 | 15.35 | 14.12 | 15.35 | 2,854,215 | +1.26(+8.92%) |
Oct 17, 2008 | 14.02 | 14.79 | 13.88 | 14.09 | 0 | -0.59(-4.04%) |
Oct 16, 2008 | 14.14 | 14.70 | 13.30 | 14.69 | 5,220,989 | +0.62(+4.43%) |
Oct 15, 2008 | 15.79 | 15.79 | 14.05 | 14.06 | 4,008,557 | -1.85(-11.61%) |
Oct 14, 2008 | 15.87 | 16.15 | 15.31 | 15.91 | 5,442,651 | +0.65(+4.24%) |
Oct 13, 2008 | 14.33 | 15.37 | 14.27 | 15.26 | 4,849,909 | +1.18(+8.37%) |
Oct 10, 2008 | 13.93 | 14.69 | 13.05 | 14.08 | 0 | -0.31(-2.18%) |
Oct 09, 2008 | 15.45 | 15.94 | 14.40 | 14.40 | 9,484,124 | -0.26(-1.79%) |
Oct 08, 2008 | 15.44 | 16.27 | 14.66 | 14.66 | 6,965,960 | -1.11(-7.04%) |
Oct 07, 2008 | 16.80 | 16.97 | 15.67 | 15.77 | 4,668,635 | -0.89(-5.36%) |
Oct 06, 2008 | 16.98 | 16.98 | 15.93 | 16.66 | 4,385,133 | -0.62(-3.57%) |
Oct 03, 2008 | 17.57 | 17.79 | 17.17 | 17.28 | 0 | -0.04(-0.22%) |
Oct 02, 2008 | 18.63 | 18.64 | 17.28 | 17.32 | 4,164,959 | -1.31(-7.02%) |
Oct 01, 2008 | 18.56 | 18.82 | 18.34 | 18.63 | 2,745,501 | -0.14(-0.73%) |
Sep 30, 2008 | 18.53 | 18.82 | 18.24 | 18.76 | 3,175,973 | +0.57(+3.13%) |
Sep 29, 2008 | 19.25 | 19.56 | 18.03 | 18.19 | 3,677,028 | -1.56(-7.92%) |
Sep 26, 2008 | 19.51 | 19.84 | 19.40 | 19.76 | 0 | -0.09(-0.43%) |
Sep 25, 2008 | 19.85 | 19.98 | 19.59 | 19.84 | 2,333,861 | +0.13(+0.67%) |
Sep 24, 2008 | 19.90 | 19.90 | 19.45 | 19.71 | 2,005,734 | +0.05(+0.26%) |
Sep 23, 2008 | 20.27 | 20.51 | 19.64 | 19.66 | 2,689,193 | -0.63(-3.12%) |
Sep 22, 2008 | 20.64 | 21.02 | 20.24 | 20.29 | 2,038,048 | -0.56(-2.66%) |
Sep 19, 2008 | 20.98 | 22.23 | 14.86 | 20.85 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.63 | 20.87 | 19.03 | 20.49 | 5,358,152 | +1.06(+5.47%) |
Sep 17, 2008 | 19.10 | 19.65 | 18.81 | 19.42 | 3,949,373 | -0.08(-0.40%) |
Sep 16, 2008 | 18.77 | 19.55 | 18.64 | 19.50 | 2,971,148 | +0.34(+1.78%) |
Sep 15, 2008 | 19.44 | 20.18 | 19.16 | 19.16 | 2,423,367 | -0.97(-4.82%) |
Sep 12, 2008 | 19.69 | 20.19 | 19.69 | 20.13 | 0 | +0.33(+1.65%) |
Sep 11, 2008 | 19.27 | 19.86 | 19.10 | 19.80 | 2,896,583 | +0.33(+1.68%) |
Sep 10, 2008 | 19.46 | 19.69 | 19.23 | 19.48 | 2,600,761 | +0.13(+0.65%) |
Sep 09, 2008 | 19.59 | 19.77 | 19.35 | 19.35 | 4,105,420 | -0.26(-1.34%) |
Sep 08, 2008 | 19.79 | 20.20 | 19.17 | 19.61 | 3,908,786 | -0.10(-0.52%) |
Sep 05, 2008 | 19.59 | 19.82 | 19.46 | 19.72 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 20.38 | 20.44 | 19.60 | 19.61 | 3,048,733 | -0.88(-4.29%) |
Sep 03, 2008 | 20.40 | 20.71 | 20.39 | 20.49 | 3,467,693 | -0.00(-0.02%) |