Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.99 | 13.14 | 12.74 | 12.92 | 3,449,240 | -0.26(-1.97%) |
Nov 26, 2008 | 11.86 | 13.20 | 11.78 | 13.18 | 7,715,004 | +1.03(+8.51%) |
Nov 25, 2008 | 12.09 | 12.47 | 11.66 | 12.15 | 9,079,825 | -0.05(-0.42%) |
Nov 24, 2008 | 11.62 | 12.34 | 11.30 | 12.20 | 11,270,684 | +0.94(+8.32%) |
Nov 21, 2008 | 10.37 | 11.26 | 10.21 | 11.26 | 15,873,521 | +1.01(+9.86%) |
Nov 20, 2008 | 10.81 | 11.41 | 10.19 | 10.25 | 14,829,984 | -0.77(-6.94%) |
Nov 19, 2008 | 11.87 | 12.08 | 10.90 | 11.02 | 12,543,132 | -1.04(-8.65%) |
Nov 18, 2008 | 12.65 | 12.96 | 11.46 | 12.06 | 14,124,524 | -0.67(-5.25%) |
Nov 17, 2008 | 12.68 | 13.42 | 12.52 | 12.73 | 10,096,308 | -0.31(-2.35%) |
Nov 14, 2008 | 12.99 | 13.84 | 12.45 | 13.03 | 14,246,640 | -0.23(-1.75%) |
Nov 13, 2008 | 11.80 | 13.31 | 11.53 | 13.26 | 17,974,130 | +1.53(+13.02%) |
Nov 12, 2008 | 11.81 | 12.28 | 11.66 | 11.74 | 10,640,767 | -0.31(-2.61%) |
Nov 11, 2008 | 11.74 | 12.34 | 11.50 | 12.05 | 11,148,438 | +0.19(+1.64%) |
Nov 10, 2008 | 12.67 | 12.68 | 11.62 | 11.86 | 6,771,141 | -0.44(-3.57%) |
Nov 07, 2008 | 12.37 | 12.62 | 11.91 | 12.29 | 7,855,097 | +0.11(+0.87%) |
Nov 06, 2008 | 13.26 | 13.39 | 12.11 | 12.19 | 12,469,351 | -1.39(-10.26%) |
Nov 05, 2008 | 14.44 | 14.57 | 13.54 | 13.58 | 8,896,884 | -0.87(-6.04%) |
Nov 04, 2008 | 13.91 | 14.49 | 13.52 | 14.45 | 9,812,108 | +0.96(+7.08%) |
Nov 03, 2008 | 13.46 | 13.91 | 12.84 | 13.50 | 7,447,708 | +0.00(+0.00%) |
Oct 31, 2008 | 12.94 | 13.94 | 12.59 | 13.50 | 13,272,034 | +0.59(+4.58%) |
Oct 30, 2008 | 12.78 | 13.30 | 12.52 | 12.91 | 13,427,872 | +0.74(+6.11%) |
Oct 29, 2008 | 12.17 | 12.94 | 11.68 | 12.16 | 13,382,897 | -0.06(-0.53%) |
Oct 28, 2008 | 10.52 | 12.24 | 10.20 | 12.23 | 15,847,261 | +1.94(+18.84%) |
Oct 27, 2008 | 10.55 | 11.02 | 10.23 | 10.29 | 10,414,475 | -0.42(-3.96%) |
Oct 24, 2008 | 10.44 | 11.14 | 10.14 | 10.72 | 11,216,513 | -0.34(-3.05%) |
Oct 23, 2008 | 11.31 | 11.43 | 10.33 | 11.05 | 15,025,701 | -0.22(-1.93%) |
Oct 22, 2008 | 12.00 | 12.52 | 10.82 | 11.27 | 17,628,294 | -1.11(-8.99%) |
Oct 21, 2008 | 12.91 | 13.26 | 12.35 | 12.38 | 15,251,059 | -1.45(-10.51%) |
Oct 20, 2008 | 13.35 | 14.01 | 13.13 | 13.84 | 6,501,540 | +0.47(+3.52%) |
Oct 17, 2008 | 12.80 | 14.09 | 12.51 | 13.37 | 12,285,982 | -0.10(-0.72%) |
Oct 16, 2008 | 12.62 | 13.64 | 12.02 | 13.46 | 14,983,019 | +0.90(+7.17%) |
Oct 15, 2008 | 13.72 | 14.28 | 12.54 | 12.56 | 11,797,295 | -1.50(-10.64%) |
Oct 14, 2008 | 15.61 | 15.79 | 13.76 | 14.06 | 11,763,070 | -0.59(-4.03%) |
Oct 13, 2008 | 13.66 | 14.74 | 13.08 | 14.65 | 10,981,512 | +1.37(+10.29%) |
Oct 10, 2008 | 12.82 | 14.29 | 11.90 | 13.28 | 19,338,422 | +0.52(+4.09%) |
Oct 09, 2008 | 14.40 | 15.06 | 12.76 | 12.76 | 17,304,884 | -1.79(-12.31%) |
Oct 08, 2008 | 14.39 | 15.25 | 14.12 | 14.55 | 16,438,926 | -0.18(-1.19%) |
Oct 07, 2008 | 14.71 | 15.99 | 14.64 | 14.73 | 13,077,789 | -0.64(-4.15%) |
Oct 06, 2008 | 14.94 | 15.47 | 13.91 | 15.36 | 17,129,672 | +0.34(+2.24%) |
Oct 03, 2008 | 15.67 | 16.04 | 15.00 | 15.03 | 11,688,737 | -0.14(-0.91%) |
Oct 02, 2008 | 16.62 | 16.71 | 15.11 | 15.17 | 17,859,084 | -1.54(-9.23%) |
Oct 01, 2008 | 17.46 | 17.54 | 16.49 | 16.71 | 13,822,723 | -0.92(-5.24%) |
Sep 30, 2008 | 17.31 | 17.82 | 16.87 | 17.63 | 12,222,107 | +0.91(+5.44%) |
Sep 29, 2008 | 17.86 | 18.31 | 16.72 | 16.72 | 16,624,324 | -1.28(-7.13%) |
Sep 26, 2008 | 17.59 | 18.10 | 17.45 | 18.01 | 11,946,612 | -0.32(-1.76%) |
Sep 25, 2008 | 18.87 | 18.91 | 18.28 | 18.33 | 8,600,570 | -0.23(-1.24%) |
Sep 24, 2008 | 18.69 | 19.38 | 18.39 | 18.56 | 9,189,185 | -0.13(-0.69%) |
Sep 23, 2008 | 19.23 | 19.45 | 18.49 | 18.69 | 7,292,295 | -0.38(-2.01%) |
Sep 22, 2008 | 19.95 | 20.26 | 19.05 | 19.07 | 8,059,390 | -1.22(-6.01%) |
Sep 19, 2008 | 19.78 | 21.07 | 18.86 | 20.29 | 14,158,264 | +0.65(+3.31%) |
Sep 18, 2008 | 19.50 | 20.61 | 18.03 | 19.64 | 14,645,906 | +0.91(+4.86%) |
Sep 17, 2008 | 19.74 | 19.74 | 18.60 | 18.73 | 16,094,893 | -1.22(-6.13%) |
Sep 16, 2008 | 18.74 | 20.12 | 18.65 | 19.95 | 12,618,999 | +0.63(+3.25%) |
Sep 15, 2008 | 19.07 | 20.05 | 18.96 | 19.33 | 9,780,464 | -0.54(-2.72%) |
Sep 12, 2008 | 19.32 | 19.93 | 19.09 | 19.87 | 7,743,043 | +0.19(+0.96%) |
Sep 11, 2008 | 19.33 | 19.71 | 18.73 | 19.68 | 13,153,737 | -0.02(-0.12%) |
Sep 10, 2008 | 19.98 | 20.07 | 19.42 | 19.70 | 8,891,323 | +0.08(+0.40%) |
Sep 09, 2008 | 20.45 | 20.66 | 19.61 | 19.62 | 10,200,071 | -0.70(-3.45%) |
Sep 08, 2008 | 19.67 | 20.38 | 19.38 | 20.32 | 10,767,658 | +0.99(+5.11%) |
Sep 05, 2008 | 19.18 | 19.46 | 18.58 | 19.33 | 9,339,121 | +0.18(+0.92%) |
Sep 04, 2008 | 19.37 | 19.68 | 19.15 | 19.16 | 11,844,307 | -0.35(-1.78%) |
Sep 03, 2008 | 19.85 | 19.85 | 19.23 | 19.51 | 8,264,499 | -0.35(-1.74%) |