Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.63 | 11.86 | 11.50 | 11.82 | 14,134,996 | +0.13(+1.08%) |
Nov 26, 2008 | 10.97 | 11.69 | 10.84 | 11.69 | 30,770,200 | +0.56(+4.99%) |
Nov 25, 2008 | 11.32 | 11.46 | 11.02 | 11.14 | 49,993,684 | -0.04(-0.38%) |
Nov 24, 2008 | 10.70 | 11.24 | 10.29 | 11.18 | 49,875,988 | +0.75(+7.20%) |
Nov 21, 2008 | 11.15 | 11.15 | 9.789 | 10.43 | 94,272,792 | -0.40(-3.66%) |
Nov 20, 2008 | 11.29 | 11.53 | 10.79 | 10.82 | 56,699,732 | -0.77(-6.67%) |
Nov 19, 2008 | 12.14 | 12.55 | 11.52 | 11.60 | 38,862,324 | -0.69(-5.60%) |
Nov 18, 2008 | 11.87 | 12.38 | 11.83 | 12.28 | 35,007,852 | +0.42(+3.56%) |
Nov 17, 2008 | 11.94 | 12.19 | 11.61 | 11.86 | 32,589,422 | -0.33(-2.73%) |
Nov 14, 2008 | 11.94 | 12.81 | 11.79 | 12.19 | 41,599,216 | -0.04(-0.37%) |
Nov 13, 2008 | 11.66 | 12.27 | 11.22 | 12.24 | 43,072,016 | +0.60(+5.20%) |
Nov 12, 2008 | 11.79 | 12.51 | 11.51 | 11.63 | 47,532,156 | -0.46(-3.79%) |
Nov 11, 2008 | 11.46 | 12.36 | 11.32 | 12.09 | 36,019,748 | +0.40(+3.46%) |
Nov 10, 2008 | 12.43 | 12.43 | 11.51 | 11.69 | 29,485,616 | -0.34(-2.82%) |
Nov 07, 2008 | 11.79 | 12.32 | 11.54 | 12.03 | 34,376,504 | +0.44(+3.82%) |
Nov 06, 2008 | 12.37 | 12.59 | 11.41 | 11.59 | 57,925,788 | -1.11(-8.75%) |
Nov 05, 2008 | 13.11 | 13.31 | 12.69 | 12.70 | 50,038,824 | -0.75(-5.58%) |
Nov 04, 2008 | 12.23 | 13.59 | 12.11 | 13.45 | 82,147,592 | +1.65(+13.95%) |
Nov 03, 2008 | 12.57 | 12.61 | 11.67 | 11.80 | 31,629,784 | -0.64(-5.17%) |
Oct 31, 2008 | 12.12 | 12.61 | 11.92 | 12.44 | 44,894,768 | +0.25(+2.03%) |
Oct 30, 2008 | 11.37 | 12.63 | 11.37 | 12.20 | 83,301,376 | +0.80(+7.02%) |
Oct 29, 2008 | 11.33 | 12.03 | 11.13 | 11.40 | 62,275,568 | +0.16(+1.44%) |
Oct 28, 2008 | 10.77 | 11.60 | 10.58 | 11.23 | 64,979,200 | +0.76(+7.25%) |
Oct 27, 2008 | 10.57 | 11.06 | 10.44 | 10.47 | 46,594,496 | -0.31(-2.90%) |
Oct 24, 2008 | 9.847 | 10.90 | 9.834 | 10.79 | 45,368,696 | -0.08(-0.70%) |
Oct 23, 2008 | 10.96 | 11.14 | 10.28 | 10.86 | 53,341,416 | -0.04(-0.39%) |
Oct 22, 2008 | 11.23 | 11.69 | 10.79 | 10.91 | 44,751,348 | -0.49(-4.32%) |
Oct 21, 2008 | 11.54 | 11.93 | 11.31 | 11.40 | 32,242,220 | -0.29(-2.52%) |
Oct 20, 2008 | 11.99 | 12.10 | 11.49 | 11.69 | 39,992,840 | -0.05(-0.40%) |
Oct 17, 2008 | 11.58 | 12.38 | 11.58 | 11.74 | 39,039,260 | -0.19(-1.60%) |
Oct 16, 2008 | 11.28 | 11.99 | 10.80 | 11.93 | 62,340,316 | +0.75(+6.67%) |
Oct 15, 2008 | 12.48 | 12.59 | 10.91 | 11.19 | 85,283,144 | -1.77(-13.64%) |
Oct 14, 2008 | 13.94 | 13.96 | 12.42 | 12.95 | 59,092,760 | -0.28(-2.14%) |
Oct 13, 2008 | 12.36 | 13.26 | 12.05 | 13.24 | 54,968,432 | +1.54(+13.21%) |
Oct 10, 2008 | 10.57 | 12.13 | 10.57 | 11.69 | 83,566,216 | +0.48(+4.31%) |
Oct 09, 2008 | 12.09 | 12.58 | 11.11 | 11.21 | 47,303,996 | -0.63(-5.28%) |
Oct 08, 2008 | 11.02 | 12.24 | 10.74 | 11.83 | 83,635,056 | +0.33(+2.89%) |
Oct 07, 2008 | 12.59 | 12.69 | 11.38 | 11.50 | 84,337,968 | -0.95(-7.64%) |
Oct 06, 2008 | 12.01 | 12.59 | 11.30 | 12.45 | 97,144,288 | -0.33(-2.57%) |
Oct 03, 2008 | 13.28 | 13.53 | 12.66 | 12.78 | 67,249,264 | -0.17(-1.30%) |
Oct 02, 2008 | 13.82 | 13.82 | 12.88 | 12.95 | 39,159,260 | -0.84(-6.07%) |
Oct 01, 2008 | 13.66 | 13.96 | 13.31 | 13.78 | 30,088,116 | -0.02(-0.13%) |
Sep 30, 2008 | 12.68 | 13.81 | 12.68 | 13.80 | 43,055,944 | +0.81(+6.21%) |
Sep 29, 2008 | 13.56 | 13.60 | 12.57 | 12.99 | 85,064,040 | -0.95(-6.83%) |
Sep 26, 2008 | 14.10 | 14.25 | 13.67 | 13.95 | 0 | -0.58(-3.96%) |
Sep 25, 2008 | 14.78 | 14.94 | 14.51 | 14.52 | 26,478,218 | -0.24(-1.64%) |
Sep 24, 2008 | 15.07 | 15.23 | 14.73 | 14.77 | 27,279,744 | -0.27(-1.82%) |
Sep 23, 2008 | 14.80 | 15.17 | 14.41 | 15.04 | 48,716,972 | +0.39(+2.64%) |
Sep 22, 2008 | 15.49 | 15.51 | 14.59 | 14.65 | 51,446,688 | -0.99(-6.31%) |
Sep 19, 2008 | 15.96 | 16.00 | 15.07 | 15.64 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.43 | 15.12 | 13.13 | 15.04 | 93,551,808 | +0.63(+4.38%) |
Sep 17, 2008 | 14.80 | 15.28 | 14.39 | 14.41 | 75,062,888 | -0.51(-3.41%) |
Sep 16, 2008 | 14.98 | 15.50 | 14.61 | 14.92 | 92,393,000 | -0.68(-4.37%) |
Sep 15, 2008 | 15.44 | 15.96 | 15.35 | 15.60 | 43,066,992 | -0.51(-3.17%) |
Sep 12, 2008 | 15.72 | 16.11 | 15.57 | 16.11 | 31,404,626 | +0.16(+0.99%) |
Sep 11, 2008 | 15.16 | 16.04 | 15.07 | 15.95 | 52,409,416 | +0.43(+2.77%) |
Sep 10, 2008 | 15.12 | 15.72 | 14.98 | 15.52 | 48,856,364 | +0.35(+2.30%) |
Sep 09, 2008 | 15.82 | 15.82 | 15.10 | 15.17 | 55,325,740 | -0.59(-3.72%) |
Sep 08, 2008 | 16.53 | 16.70 | 15.44 | 15.76 | 63,017,792 | -0.37(-2.31%) |
Sep 05, 2008 | 15.73 | 16.18 | 15.57 | 16.13 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.30 | 16.33 | 15.68 | 15.85 | 41,887,684 | -0.57(-3.49%) |
Sep 03, 2008 | 16.76 | 16.94 | 16.20 | 16.42 | 39,364,440 | -0.44(-2.59%) |