Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.12 | 10.21 | 9.851 | 10.21 | 2,255,485 | +0.16(+1.59%) |
Nov 26, 2008 | 10.02 | 10.14 | 9.587 | 10.05 | 8,353,955 | -0.14(-1.39%) |
Nov 25, 2008 | 10.51 | 10.62 | 9.880 | 10.19 | 8,324,931 | -0.01(-0.06%) |
Nov 24, 2008 | 9.604 | 10.38 | 9.604 | 10.20 | 9,265,984 | +0.65(+6.77%) |
Nov 21, 2008 | 9.662 | 9.723 | 8.813 | 9.552 | 12,209,952 | +0.27(+2.94%) |
Nov 20, 2008 | 9.912 | 10.01 | 9.219 | 9.280 | 13,041,487 | -0.88(-8.62%) |
Nov 19, 2008 | 10.65 | 10.79 | 9.857 | 10.16 | 13,020,870 | -0.59(-5.45%) |
Nov 18, 2008 | 10.61 | 10.90 | 10.54 | 10.74 | 10,020,013 | +0.02(+0.22%) |
Nov 17, 2008 | 10.78 | 11.02 | 10.45 | 10.72 | 8,646,908 | +0.01(+0.11%) |
Nov 14, 2008 | 11.40 | 11.48 | 10.69 | 10.71 | 0 | -0.84(-7.30%) |
Nov 13, 2008 | 11.07 | 11.55 | 10.41 | 11.55 | 15,231,236 | +0.50(+4.51%) |
Nov 12, 2008 | 11.89 | 11.91 | 10.94 | 11.05 | 9,458,906 | -1.18(-9.67%) |
Nov 11, 2008 | 12.26 | 12.45 | 11.94 | 12.23 | 6,271,343 | -0.21(-1.70%) |
Nov 10, 2008 | 12.72 | 12.79 | 12.29 | 12.45 | 4,587,690 | -0.01(-0.09%) |
Nov 07, 2008 | 12.26 | 12.46 | 11.99 | 12.46 | 0 | +0.40(+3.29%) |
Nov 06, 2008 | 12.62 | 12.67 | 11.94 | 12.06 | 6,839,971 | -0.57(-4.48%) |
Nov 05, 2008 | 13.45 | 13.46 | 12.59 | 12.63 | 6,945,814 | -0.85(-6.30%) |
Nov 04, 2008 | 13.11 | 13.55 | 13.11 | 13.47 | 5,740,384 | +0.71(+5.59%) |
Nov 03, 2008 | 12.65 | 13.04 | 12.65 | 12.76 | 6,655,169 | +0.22(+1.78%) |
Oct 31, 2008 | 12.47 | 12.99 | 12.20 | 12.54 | 0 | -0.12(-0.92%) |
Oct 30, 2008 | 12.47 | 12.72 | 12.32 | 12.65 | 10,409,461 | +0.62(+5.16%) |
Oct 29, 2008 | 11.47 | 12.84 | 11.35 | 12.03 | 11,726,426 | +0.42(+3.64%) |
Oct 28, 2008 | 10.82 | 11.66 | 10.37 | 11.61 | 8,061,861 | +1.01(+9.52%) |
Oct 27, 2008 | 11.16 | 11.38 | 10.60 | 10.60 | 9,332,145 | -0.70(-6.18%) |
Oct 24, 2008 | 10.98 | 11.69 | 10.49 | 11.30 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.38 | 11.87 | 11.08 | 11.85 | 16,285,676 | +0.38(+3.29%) |
Oct 22, 2008 | 11.30 | 11.62 | 11.01 | 11.47 | 8,928,768 | -0.07(-0.60%) |
Oct 21, 2008 | 11.89 | 12.04 | 11.38 | 11.54 | 7,153,486 | -0.47(-3.93%) |
Oct 20, 2008 | 11.67 | 12.02 | 11.24 | 12.01 | 7,929,326 | +0.50(+4.36%) |
Oct 17, 2008 | 11.07 | 11.92 | 10.94 | 11.51 | 0 | +0.10(+0.84%) |
Oct 16, 2008 | 11.32 | 11.52 | 10.32 | 11.41 | 12,829,348 | +0.46(+4.24%) |
Oct 15, 2008 | 11.75 | 12.18 | 10.83 | 10.95 | 9,027,033 | -1.28(-10.50%) |
Oct 14, 2008 | 13.35 | 13.67 | 11.91 | 12.23 | 12,607,482 | -0.31(-2.50%) |
Oct 13, 2008 | 12.18 | 12.60 | 11.84 | 12.55 | 4,566,462 | +0.90(+7.77%) |
Oct 10, 2008 | 11.18 | 12.05 | 10.43 | 11.64 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.49 | 12.68 | 11.23 | 11.61 | 11,175,053 | -0.53(-4.39%) |
Oct 08, 2008 | 11.60 | 12.41 | 11.43 | 12.14 | 15,148,445 | +0.07(+0.60%) |
Oct 07, 2008 | 12.69 | 12.98 | 12.02 | 12.07 | 11,737,144 | -0.51(-4.08%) |
Oct 06, 2008 | 12.40 | 12.67 | 11.22 | 12.58 | 14,725,710 | -0.12(-0.94%) |
Oct 03, 2008 | 13.16 | 13.47 | 12.47 | 12.70 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.77 | 12.92 | 11,030,490 | -0.91(-6.56%) |
Oct 01, 2008 | 13.87 | 14.04 | 13.61 | 13.83 | 8,438,250 | -0.03(-0.25%) |
Sep 30, 2008 | 13.92 | 14.21 | 13.62 | 13.87 | 8,061,196 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.75 | 13.63 | 13.95 | 9,601,569 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.64 | 15.14 | 14.49 | 14.84 | 6,677,642 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.45 | 14.49 | 7,462,710 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.35 | 14.78 | 14.88 | 9,770,386 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,758,339 | -0.48(-3.14%) |
Sep 19, 2008 | 15.38 | 15.91 | 14.24 | 15.34 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.77 | 15.50 | 14.55 | 15.25 | 12,423,922 | +0.66(+4.55%) |
Sep 17, 2008 | 14.73 | 15.05 | 14.48 | 14.59 | 11,172,225 | -0.51(-3.38%) |
Sep 16, 2008 | 14.82 | 15.32 | 14.42 | 15.10 | 11,710,766 | -0.09(-0.57%) |
Sep 15, 2008 | 14.63 | 15.46 | 14.63 | 15.19 | 10,060,679 | -0.06(-0.38%) |
Sep 12, 2008 | 15.14 | 15.33 | 14.90 | 15.25 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.94 | 15.37 | 14.73 | 15.37 | 9,520,230 | +0.47(+3.17%) |
Sep 10, 2008 | 14.68 | 15.20 | 14.56 | 14.90 | 10,615,591 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.50 | 7,895,997 | -0.40(-2.67%) |
Sep 08, 2008 | 14.80 | 15.10 | 14.74 | 14.90 | 7,992,261 | +0.23(+1.60%) |
Sep 05, 2008 | 14.60 | 14.70 | 14.13 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.51 | 14.66 | 6,567,049 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.30 | 14.92 | 15.16 | 5,307,300 | -0.10(-0.68%) |