Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.42 | 11.55 | 11.20 | 11.36 | 3,923,347 | -0.23(-1.97%) |
Nov 26, 2008 | 10.43 | 11.61 | 10.36 | 11.59 | 8,775,452 | +0.91(+8.51%) |
Nov 25, 2008 | 10.63 | 10.96 | 10.25 | 10.68 | 10,327,870 | -0.04(-0.42%) |
Nov 24, 2008 | 10.21 | 10.85 | 9.933 | 10.72 | 12,819,868 | +0.82(+8.32%) |
Nov 21, 2008 | 9.114 | 9.900 | 8.975 | 9.900 | 18,055,376 | +0.89(+9.86%) |
Nov 20, 2008 | 9.501 | 10.03 | 8.963 | 9.012 | 16,868,402 | -0.67(-6.94%) |
Nov 19, 2008 | 10.43 | 10.62 | 9.582 | 9.684 | 14,267,217 | -0.92(-8.65%) |
Nov 18, 2008 | 11.12 | 11.40 | 10.08 | 10.60 | 16,065,975 | -0.59(-5.25%) |
Nov 17, 2008 | 11.15 | 11.80 | 11.01 | 11.19 | 11,484,071 | -0.27(-2.35%) |
Nov 14, 2008 | 11.42 | 12.17 | 10.95 | 11.46 | 16,204,877 | -0.25(-2.16%) |
Nov 13, 2008 | 10.41 | 11.75 | 10.18 | 11.71 | 20,359,324 | +1.35(+13.02%) |
Nov 12, 2008 | 10.43 | 10.84 | 10.29 | 10.36 | 12,052,813 | -0.28(-2.60%) |
Nov 11, 2008 | 10.36 | 10.89 | 10.15 | 10.64 | 12,627,854 | +0.17(+1.64%) |
Nov 10, 2008 | 11.19 | 11.20 | 10.26 | 10.47 | 7,669,682 | -0.39(-3.57%) |
Nov 07, 2008 | 10.92 | 11.14 | 10.52 | 10.85 | 8,897,481 | +0.09(+0.87%) |
Nov 06, 2008 | 11.71 | 11.82 | 10.70 | 10.76 | 14,124,053 | -1.23(-10.27%) |
Nov 05, 2008 | 12.75 | 12.86 | 11.95 | 11.99 | 10,077,514 | -0.77(-6.04%) |
Nov 04, 2008 | 12.28 | 12.79 | 11.93 | 12.76 | 11,114,190 | +0.84(+7.08%) |
Nov 03, 2008 | 11.88 | 12.28 | 11.33 | 11.92 | 8,436,031 | +0.00(+0.00%) |
Oct 31, 2008 | 11.42 | 12.31 | 11.11 | 11.92 | 15,033,254 | +0.52(+4.58%) |
Oct 30, 2008 | 11.28 | 11.74 | 11.05 | 11.40 | 15,209,772 | +0.66(+6.11%) |
Oct 29, 2008 | 10.75 | 11.42 | 10.31 | 10.74 | 15,158,828 | -0.06(-0.53%) |
Oct 28, 2008 | 9.289 | 10.80 | 9.008 | 10.80 | 17,950,218 | +1.71(+18.84%) |
Oct 27, 2008 | 9.313 | 9.725 | 9.028 | 9.085 | 11,796,492 | -0.37(-3.96%) |
Oct 24, 2008 | 9.220 | 9.835 | 8.951 | 9.460 | 12,704,962 | -0.30(-3.05%) |
Oct 23, 2008 | 9.986 | 10.09 | 9.122 | 9.758 | 17,019,636 | -0.19(-1.93%) |
Oct 22, 2008 | 10.60 | 11.05 | 9.554 | 9.949 | 19,967,596 | -0.98(-8.99%) |
Oct 21, 2008 | 11.40 | 11.71 | 10.90 | 10.93 | 17,274,898 | -1.28(-10.51%) |
Oct 20, 2008 | 11.79 | 12.37 | 11.60 | 12.22 | 7,364,304 | +0.42(+3.52%) |
Oct 17, 2008 | 11.30 | 12.44 | 11.04 | 11.80 | 13,916,351 | -0.09(-0.72%) |
Oct 16, 2008 | 11.14 | 12.04 | 10.61 | 11.89 | 16,971,290 | +0.79(+7.17%) |
Oct 15, 2008 | 12.11 | 12.61 | 11.07 | 11.09 | 13,362,815 | -1.32(-10.64%) |
Oct 14, 2008 | 13.78 | 13.94 | 12.15 | 12.41 | 13,324,048 | -0.52(-4.03%) |
Oct 13, 2008 | 12.06 | 13.01 | 11.55 | 12.93 | 12,438,776 | +1.21(+10.29%) |
Oct 10, 2008 | 11.31 | 12.61 | 10.50 | 11.73 | 21,904,660 | +0.46(+4.09%) |
Oct 09, 2008 | 12.72 | 13.30 | 11.27 | 11.27 | 19,601,270 | -1.58(-12.31%) |
Oct 08, 2008 | 12.70 | 13.47 | 12.47 | 12.85 | 18,620,398 | -0.15(-1.19%) |
Oct 07, 2008 | 12.99 | 14.11 | 12.93 | 13.00 | 14,813,232 | -0.56(-4.15%) |
Oct 06, 2008 | 13.19 | 13.65 | 12.28 | 13.56 | 19,402,806 | +0.30(+2.24%) |
Oct 03, 2008 | 13.83 | 14.16 | 13.24 | 13.27 | 13,239,851 | -0.12(-0.91%) |
Oct 02, 2008 | 14.67 | 14.75 | 13.34 | 13.39 | 20,229,012 | -1.36(-9.23%) |
Oct 01, 2008 | 15.42 | 15.48 | 14.56 | 14.75 | 15,657,021 | -0.82(-5.24%) |
Sep 30, 2008 | 15.28 | 15.73 | 14.90 | 15.57 | 13,844,000 | +0.80(+5.44%) |
Sep 29, 2008 | 15.77 | 16.17 | 14.76 | 14.76 | 18,830,398 | -1.13(-7.13%) |
Sep 26, 2008 | 15.53 | 15.98 | 15.40 | 15.90 | 13,531,946 | -0.29(-1.76%) |
Sep 25, 2008 | 16.66 | 16.70 | 16.14 | 16.18 | 9,741,880 | -0.20(-1.24%) |
Sep 24, 2008 | 16.50 | 17.11 | 16.24 | 16.38 | 10,408,605 | -0.11(-0.69%) |
Sep 23, 2008 | 16.98 | 17.18 | 16.32 | 16.50 | 8,259,994 | -0.34(-2.01%) |
Sep 22, 2008 | 17.62 | 17.88 | 16.82 | 16.84 | 9,128,884 | -1.08(-6.01%) |
Sep 19, 2008 | 17.46 | 18.60 | 16.65 | 17.91 | 16,037,088 | +0.57(+3.31%) |
Sep 18, 2008 | 17.21 | 18.19 | 15.92 | 17.34 | 16,589,441 | +0.80(+4.86%) |
Sep 17, 2008 | 17.42 | 17.42 | 16.42 | 16.54 | 18,230,710 | -1.08(-6.13%) |
Sep 16, 2008 | 16.54 | 17.77 | 16.47 | 17.62 | 14,293,560 | +0.55(+3.25%) |
Sep 15, 2008 | 16.84 | 17.70 | 16.74 | 17.06 | 11,078,347 | -0.48(-2.72%) |
Sep 12, 2008 | 17.06 | 17.60 | 16.85 | 17.54 | 8,770,557 | +0.17(+0.96%) |
Sep 11, 2008 | 17.07 | 17.40 | 16.54 | 17.37 | 14,899,259 | -0.02(-0.12%) |
Sep 10, 2008 | 17.64 | 17.72 | 17.15 | 17.39 | 10,071,216 | +0.07(+0.40%) |
Sep 09, 2008 | 18.06 | 18.24 | 17.31 | 17.32 | 11,553,637 | -0.62(-3.45%) |
Sep 08, 2008 | 17.37 | 17.99 | 17.11 | 17.94 | 12,196,543 | +0.87(+5.11%) |
Sep 05, 2008 | 16.93 | 17.18 | 16.41 | 17.07 | 10,578,437 | +0.15(+0.92%) |
Sep 04, 2008 | 17.10 | 17.37 | 16.91 | 16.91 | 13,416,066 | -0.31(-1.78%) |
Sep 03, 2008 | 17.52 | 17.52 | 16.98 | 17.22 | 9,361,212 | -0.31(-1.74%) |