Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.39 | 15.00 | 14.34 | 14.91 | 2,418,783 | +0.52(+3.62%) |
Nov 26, 2008 | 14.17 | 14.54 | 14.10 | 14.39 | 6,008,926 | -0.03(-0.20%) |
Nov 25, 2008 | 14.69 | 14.69 | 14.05 | 14.42 | 6,859,595 | +0.23(+1.64%) |
Nov 24, 2008 | 13.96 | 14.48 | 13.75 | 14.19 | 8,955,622 | +0.26(+1.83%) |
Nov 21, 2008 | 12.72 | 13.98 | 12.26 | 13.93 | 10,595,274 | +1.46(+11.68%) |
Nov 20, 2008 | 12.65 | 13.45 | 12.31 | 12.47 | 8,118,173 | -0.32(-2.47%) |
Nov 19, 2008 | 13.13 | 13.62 | 12.76 | 12.79 | 5,486,523 | -0.47(-3.54%) |
Nov 18, 2008 | 12.83 | 13.45 | 12.77 | 13.26 | 6,548,046 | +0.22(+1.72%) |
Nov 17, 2008 | 13.30 | 13.54 | 12.90 | 13.04 | 5,114,873 | -0.41(-3.07%) |
Nov 14, 2008 | 13.88 | 14.22 | 13.32 | 13.45 | 0 | -0.76(-5.35%) |
Nov 13, 2008 | 13.23 | 14.22 | 12.66 | 14.21 | 7,129,149 | +1.12(+8.60%) |
Nov 12, 2008 | 13.09 | 13.18 | 12.83 | 13.08 | 5,428,281 | -0.26(-1.96%) |
Nov 11, 2008 | 13.17 | 13.55 | 12.67 | 13.35 | 7,083,153 | +0.26(+2.00%) |
Nov 10, 2008 | 13.64 | 13.97 | 12.78 | 13.08 | 7,163,135 | -0.56(-4.10%) |
Nov 07, 2008 | 13.18 | 13.65 | 12.87 | 13.64 | 5,131,642 | +0.53(+4.07%) |
Nov 06, 2008 | 13.88 | 14.07 | 12.89 | 13.11 | 6,921,559 | -0.78(-5.61%) |
Nov 05, 2008 | 13.96 | 14.37 | 13.81 | 13.89 | 4,391,940 | -0.28(-1.96%) |
Nov 04, 2008 | 14.02 | 14.37 | 13.86 | 14.17 | 6,361,323 | +0.36(+2.64%) |
Nov 03, 2008 | 13.60 | 13.90 | 13.37 | 13.80 | 5,886,880 | +0.19(+1.38%) |
Oct 31, 2008 | 13.28 | 13.67 | 13.15 | 13.61 | 8,534,956 | +0.26(+1.94%) |
Oct 30, 2008 | 13.15 | 13.56 | 12.81 | 13.36 | 9,758,956 | +0.39(+3.01%) |
Oct 29, 2008 | 13.42 | 13.65 | 12.89 | 12.97 | 8,306,315 | -0.63(-4.61%) |
Oct 28, 2008 | 12.03 | 13.62 | 11.78 | 13.59 | 9,264,677 | +1.77(+15.00%) |
Oct 27, 2008 | 12.03 | 12.38 | 11.64 | 11.82 | 5,944,503 | -0.36(-2.94%) |
Oct 24, 2008 | 11.75 | 12.46 | 11.54 | 12.18 | 7,661,896 | -0.32(-2.56%) |
Oct 23, 2008 | 12.07 | 12.88 | 11.63 | 12.50 | 11,920,420 | +0.45(+3.77%) |
Oct 22, 2008 | 12.84 | 12.94 | 11.61 | 12.04 | 7,262,757 | -1.05(-8.05%) |
Oct 21, 2008 | 13.33 | 13.56 | 12.96 | 13.10 | 4,489,540 | -0.48(-3.55%) |
Oct 20, 2008 | 12.55 | 13.64 | 12.31 | 13.58 | 7,316,076 | +1.15(+9.26%) |
Oct 17, 2008 | 12.61 | 13.09 | 12.10 | 12.43 | 0 | -0.31(-2.43%) |
Oct 16, 2008 | 12.13 | 12.77 | 11.65 | 12.74 | 10,984,195 | +0.65(+5.34%) |
Oct 15, 2008 | 12.65 | 12.71 | 12.05 | 12.09 | 12,861,558 | -0.73(-5.66%) |
Oct 14, 2008 | 13.85 | 14.97 | 12.50 | 12.82 | 15,263,147 | -0.60(-4.45%) |
Oct 13, 2008 | 12.55 | 13.42 | 11.82 | 13.42 | 8,056,713 | +1.27(+10.50%) |
Oct 10, 2008 | 11.79 | 12.55 | 10.96 | 12.14 | 17,744,952 | -0.03(-0.24%) |
Oct 09, 2008 | 12.52 | 13.52 | 12.17 | 12.17 | 18,269,834 | -0.46(-3.64%) |
Oct 08, 2008 | 11.46 | 13.12 | 11.46 | 12.63 | 21,129,282 | +0.44(+3.59%) |
Oct 07, 2008 | 14.67 | 14.67 | 11.75 | 12.19 | 28,219,876 | -2.36(-16.21%) |
Oct 06, 2008 | 15.67 | 15.70 | 13.95 | 14.55 | 12,871,311 | -1.22(-7.76%) |
Oct 03, 2008 | 16.05 | 16.36 | 15.68 | 15.77 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 16.22 | 16.30 | 15.83 | 15.90 | 8,818,227 | -0.35(-2.12%) |
Oct 01, 2008 | 16.00 | 16.35 | 15.84 | 16.24 | 9,295,762 | +0.12(+0.71%) |
Sep 30, 2008 | 16.48 | 16.55 | 15.79 | 16.13 | 10,162,236 | -0.12(-0.73%) |
Sep 29, 2008 | 16.76 | 16.93 | 16.16 | 16.24 | 19,096,180 | -0.74(-4.36%) |
Sep 26, 2008 | 16.86 | 17.15 | 16.58 | 16.99 | 0 | -0.09(-0.54%) |
Sep 25, 2008 | 16.74 | 17.18 | 16.62 | 17.08 | 6,669,360 | +0.43(+2.61%) |
Sep 24, 2008 | 16.68 | 16.84 | 16.46 | 16.64 | 5,522,409 | -0.03(-0.15%) |
Sep 23, 2008 | 16.84 | 17.03 | 16.41 | 16.67 | 5,713,493 | -0.17(-0.99%) |
Sep 22, 2008 | 17.14 | 17.17 | 16.78 | 16.84 | 6,112,998 | -0.26(-1.50%) |
Sep 19, 2008 | 16.72 | 18.53 | 16.63 | 17.09 | 0 | +0.56(+3.38%) |
Sep 18, 2008 | 16.50 | 17.18 | 16.17 | 16.53 | 15,376,383 | +0.37(+2.31%) |
Sep 17, 2008 | 16.72 | 16.84 | 15.54 | 16.16 | 24,139,140 | -0.79(-4.66%) |
Sep 16, 2008 | 17.71 | 18.16 | 13.85 | 16.95 | 36,628,092 | -1.08(-5.99%) |
Sep 15, 2008 | 18.40 | 18.52 | 17.99 | 18.03 | 11,632,332 | -0.56(-3.01%) |
Sep 12, 2008 | 18.38 | 18.77 | 18.26 | 18.59 | 6,237,880 | +0.15(+0.81%) |
Sep 11, 2008 | 18.13 | 18.53 | 17.95 | 18.44 | 6,776,299 | +0.24(+1.33%) |
Sep 10, 2008 | 18.30 | 18.33 | 18.13 | 18.19 | 5,976,909 | -0.08(-0.45%) |
Sep 09, 2008 | 18.38 | 18.49 | 18.19 | 18.28 | 8,177,843 | -0.05(-0.28%) |
Sep 08, 2008 | 18.13 | 18.35 | 17.98 | 18.33 | 6,359,254 | +0.41(+2.28%) |
Sep 05, 2008 | 17.95 | 17.97 | 17.66 | 17.92 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 18.17 | 18.25 | 17.86 | 17.97 | 5,648,193 | -0.26(-1.40%) |
Sep 03, 2008 | 18.60 | 18.60 | 18.16 | 18.23 | 4,768,041 | -0.22(-1.18%) |