Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.56 | 10.65 | 10.49 | 10.56 | 5,750,073 | -0.02(-0.18%) |
Nov 26, 2008 | 10.36 | 10.62 | 10.32 | 10.57 | 15,249,271 | +0.07(+0.65%) |
Nov 25, 2008 | 10.45 | 10.62 | 10.25 | 10.51 | 26,144,936 | +0.22(+2.15%) |
Nov 24, 2008 | 10.12 | 10.45 | 9.995 | 10.28 | 24,182,288 | +0.28(+2.82%) |
Nov 21, 2008 | 9.514 | 10.06 | 9.224 | 10.00 | 33,276,536 | +0.66(+7.07%) |
Nov 20, 2008 | 10.09 | 10.24 | 9.235 | 9.342 | 36,334,528 | -0.81(-7.97%) |
Nov 19, 2008 | 10.42 | 10.60 | 10.14 | 10.15 | 26,827,266 | -0.14(-1.41%) |
Nov 18, 2008 | 10.25 | 10.42 | 10.07 | 10.30 | 22,345,756 | +0.05(+0.52%) |
Nov 17, 2008 | 10.61 | 10.67 | 10.24 | 10.24 | 20,674,156 | -0.45(-4.21%) |
Nov 14, 2008 | 10.49 | 11.08 | 10.37 | 10.69 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.29 | 10.67 | 9.922 | 10.67 | 25,719,942 | +0.44(+4.33%) |
Nov 12, 2008 | 10.32 | 10.49 | 10.09 | 10.22 | 26,017,752 | -0.36(-3.39%) |
Nov 11, 2008 | 10.46 | 10.70 | 10.29 | 10.58 | 17,740,838 | +0.12(+1.17%) |
Nov 10, 2008 | 10.64 | 10.67 | 10.36 | 10.46 | 12,669,247 | -0.04(-0.40%) |
Nov 07, 2008 | 10.42 | 10.53 | 10.24 | 10.50 | 14,633,609 | +0.20(+1.96%) |
Nov 06, 2008 | 10.23 | 10.52 | 10.23 | 10.30 | 21,480,720 | +0.11(+1.09%) |
Nov 05, 2008 | 10.53 | 10.57 | 10.12 | 10.19 | 19,484,336 | -0.41(-3.85%) |
Nov 04, 2008 | 10.55 | 10.70 | 10.43 | 10.60 | 16,147,749 | +0.17(+1.65%) |
Nov 03, 2008 | 10.48 | 10.69 | 10.29 | 10.43 | 16,039,373 | -0.05(-0.51%) |
Oct 31, 2008 | 10.40 | 10.72 | 10.36 | 10.48 | 19,575,944 | -0.00(-0.04%) |
Oct 30, 2008 | 10.30 | 10.50 | 10.08 | 10.48 | 19,570,496 | +0.37(+3.66%) |
Oct 29, 2008 | 10.15 | 10.48 | 9.899 | 10.11 | 25,818,210 | -0.09(-0.90%) |
Oct 28, 2008 | 9.876 | 10.20 | 9.708 | 10.20 | 35,096,024 | +0.48(+4.90%) |
Oct 27, 2008 | 9.907 | 10.19 | 9.712 | 9.727 | 23,220,118 | -0.34(-3.41%) |
Oct 24, 2008 | 9.907 | 10.25 | 9.811 | 10.07 | 25,490,922 | -0.22(-2.11%) |
Oct 23, 2008 | 10.27 | 10.44 | 10.01 | 10.29 | 39,546,952 | +0.05(+0.48%) |
Oct 22, 2008 | 9.842 | 10.30 | 9.563 | 10.24 | 36,387,352 | +0.23(+2.29%) |
Oct 21, 2008 | 10.04 | 10.34 | 9.941 | 10.01 | 21,715,674 | +0.02(+0.23%) |
Oct 20, 2008 | 9.884 | 9.998 | 9.739 | 9.987 | 14,900,473 | +0.36(+3.73%) |
Oct 17, 2008 | 9.884 | 10.06 | 9.472 | 9.628 | 25,352,550 | -0.40(-4.03%) |
Oct 16, 2008 | 9.346 | 10.07 | 9.331 | 10.03 | 30,583,830 | +0.66(+7.04%) |
Oct 15, 2008 | 9.640 | 9.788 | 9.269 | 9.373 | 26,265,120 | -0.42(-4.32%) |
Oct 14, 2008 | 9.975 | 10.02 | 9.590 | 9.796 | 24,471,624 | +0.11(+1.18%) |
Oct 13, 2008 | 9.353 | 9.682 | 9.071 | 9.682 | 21,017,974 | +0.61(+6.69%) |
Oct 10, 2008 | 8.968 | 9.598 | 8.510 | 9.075 | 0 | -0.11(-1.25%) |
Oct 09, 2008 | 9.540 | 9.689 | 9.174 | 9.189 | 29,512,406 | -0.31(-3.22%) |
Oct 08, 2008 | 9.689 | 10.26 | 9.495 | 9.495 | 28,198,982 | -0.34(-3.42%) |
Oct 07, 2008 | 10.16 | 10.29 | 9.811 | 9.830 | 23,221,756 | -0.29(-2.87%) |
Oct 06, 2008 | 10.23 | 10.54 | 9.834 | 10.12 | 29,527,634 | -0.26(-2.50%) |
Oct 03, 2008 | 10.68 | 10.75 | 10.35 | 10.38 | 0 | -0.22(-2.09%) |
Oct 02, 2008 | 10.41 | 10.78 | 10.41 | 10.60 | 23,778,354 | +0.08(+0.80%) |
Oct 01, 2008 | 10.42 | 10.64 | 10.31 | 10.52 | 18,460,904 | +0.03(+0.29%) |
Sep 30, 2008 | 10.42 | 10.55 | 10.00 | 10.49 | 24,054,086 | +0.25(+2.42%) |
Sep 29, 2008 | 10.47 | 10.67 | 10.20 | 10.24 | 24,114,844 | -0.39(-3.66%) |
Sep 26, 2008 | 10.15 | 10.64 | 9.964 | 10.63 | 0 | +0.37(+3.61%) |
Sep 25, 2008 | 10.11 | 10.44 | 10.07 | 10.26 | 11,624,816 | +0.20(+2.01%) |
Sep 24, 2008 | 10.20 | 10.26 | 9.964 | 10.06 | 16,390,495 | -0.10(-1.01%) |
Sep 23, 2008 | 10.20 | 10.40 | 10.11 | 10.16 | 16,456,826 | -0.04(-0.37%) |
Sep 22, 2008 | 10.20 | 10.46 | 10.15 | 10.20 | 14,371,765 | -0.12(-1.18%) |
Sep 19, 2008 | 10.69 | 10.83 | 10.23 | 10.32 | 0 | +0.08(+0.82%) |
Sep 18, 2008 | 10.41 | 10.52 | 9.930 | 10.23 | 28,184,274 | -0.03(-0.30%) |
Sep 17, 2008 | 10.86 | 10.86 | 10.17 | 10.27 | 25,536,994 | -0.42(-3.89%) |
Sep 16, 2008 | 10.05 | 11.29 | 9.617 | 10.68 | 39,346,840 | +0.53(+5.26%) |
Sep 15, 2008 | 10.43 | 10.51 | 10.15 | 10.15 | 24,452,892 | -0.50(-4.66%) |
Sep 12, 2008 | 10.66 | 10.75 | 10.57 | 10.64 | 17,809,960 | -0.12(-1.10%) |
Sep 11, 2008 | 10.64 | 10.78 | 10.48 | 10.76 | 19,967,388 | +0.08(+0.79%) |
Sep 10, 2008 | 10.72 | 10.88 | 10.65 | 10.68 | 25,770,012 | +0.01(+0.11%) |
Sep 09, 2008 | 10.44 | 10.84 | 10.40 | 10.67 | 32,243,872 | +0.25(+2.38%) |
Sep 08, 2008 | 10.54 | 10.80 | 10.32 | 10.42 | 29,720,494 | +0.16(+1.60%) |
Sep 05, 2008 | 10.35 | 10.38 | 9.960 | 10.25 | 0 | -0.15(-1.40%) |
Sep 04, 2008 | 10.56 | 10.57 | 10.37 | 10.40 | 14,506,777 | -0.21(-1.94%) |
Sep 03, 2008 | 10.69 | 10.79 | 10.50 | 10.61 | 21,597,644 | -0.00(-0.04%) |