Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.89 | 11.30 | 10.86 | 11.29 | 1,387,527 | +0.39(+3.61%) |
Nov 26, 2008 | 10.79 | 10.96 | 10.67 | 10.90 | 4,610,100 | -0.04(-0.38%) |
Nov 25, 2008 | 11.23 | 11.29 | 10.53 | 10.94 | 5,229,897 | -0.07(-0.62%) |
Nov 24, 2008 | 10.65 | 11.22 | 10.59 | 11.01 | 5,754,500 | +0.66(+6.36%) |
Nov 21, 2008 | 10.09 | 10.38 | 9.576 | 10.35 | 6,335,393 | +0.44(+4.47%) |
Nov 20, 2008 | 10.28 | 10.58 | 9.873 | 9.909 | 7,481,517 | -0.48(-4.58%) |
Nov 19, 2008 | 10.88 | 10.94 | 10.38 | 10.38 | 6,759,730 | -0.55(-5.06%) |
Nov 18, 2008 | 10.52 | 10.98 | 10.50 | 10.94 | 6,141,933 | +0.31(+2.88%) |
Nov 17, 2008 | 10.55 | 11.02 | 10.47 | 10.63 | 4,738,594 | -0.05(-0.47%) |
Nov 14, 2008 | 11.06 | 11.16 | 10.65 | 10.68 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.73 | 11.28 | 10.19 | 11.28 | 8,052,365 | +0.63(+5.93%) |
Nov 12, 2008 | 10.98 | 11.03 | 10.60 | 10.65 | 4,609,717 | -0.40(-3.64%) |
Nov 11, 2008 | 11.50 | 11.63 | 10.99 | 11.05 | 7,222,400 | -0.67(-5.73%) |
Nov 10, 2008 | 12.14 | 12.30 | 11.52 | 11.72 | 5,155,504 | -0.19(-1.57%) |
Nov 07, 2008 | 11.55 | 11.94 | 11.55 | 11.91 | 3,881,531 | +0.45(+3.95%) |
Nov 06, 2008 | 11.61 | 11.72 | 11.41 | 11.45 | 6,501,880 | -0.22(-1.92%) |
Nov 05, 2008 | 11.59 | 12.08 | 11.56 | 11.68 | 5,616,063 | -0.05(-0.39%) |
Nov 04, 2008 | 11.05 | 11.74 | 10.48 | 11.72 | 5,017,423 | +0.18(+1.54%) |
Nov 03, 2008 | 11.35 | 11.55 | 11.21 | 11.55 | 2,870,127 | +0.22(+1.94%) |
Oct 31, 2008 | 11.02 | 11.51 | 11.00 | 11.33 | 3,745,205 | +0.26(+2.31%) |
Oct 30, 2008 | 11.02 | 11.18 | 10.86 | 11.07 | 3,224,948 | +0.30(+2.80%) |
Oct 29, 2008 | 10.82 | 11.19 | 10.64 | 10.77 | 4,469,873 | -0.06(-0.55%) |
Oct 28, 2008 | 10.05 | 10.83 | 9.960 | 10.83 | 5,107,115 | +0.99(+10.08%) |
Oct 27, 2008 | 9.777 | 10.20 | 9.617 | 9.836 | 4,045,831 | -0.05(-0.55%) |
Oct 24, 2008 | 9.740 | 10.16 | 9.521 | 9.891 | 4,235,490 | -0.28(-2.78%) |
Oct 23, 2008 | 10.38 | 10.39 | 9.754 | 10.17 | 7,672,434 | -0.10(-0.98%) |
Oct 22, 2008 | 10.22 | 10.59 | 10.03 | 10.28 | 5,936,878 | -0.31(-2.94%) |
Oct 21, 2008 | 10.46 | 10.94 | 10.38 | 10.59 | 6,650,268 | +0.00(+0.00%) |
Oct 20, 2008 | 10.34 | 10.62 | 10.10 | 10.59 | 5,146,763 | +0.35(+3.44%) |
Oct 17, 2008 | 10.45 | 10.63 | 10.12 | 10.23 | 5,547,748 | -0.36(-3.41%) |
Oct 16, 2008 | 11.26 | 11.40 | 10.51 | 10.59 | 8,740,691 | -0.67(-5.93%) |
Oct 15, 2008 | 12.10 | 12.16 | 11.23 | 11.26 | 3,877,436 | -1.05(-8.50%) |
Oct 14, 2008 | 12.16 | 13.77 | 11.75 | 12.31 | 7,233,342 | +0.51(+4.34%) |
Oct 13, 2008 | 11.08 | 11.80 | 10.86 | 11.80 | 4,317,945 | +1.03(+9.60%) |
Oct 10, 2008 | 11.60 | 11.60 | 10.51 | 10.76 | 6,880,531 | -0.88(-7.57%) |
Oct 09, 2008 | 12.39 | 12.54 | 11.65 | 11.65 | 5,850,505 | -0.74(-6.01%) |
Oct 08, 2008 | 12.67 | 13.31 | 12.39 | 12.39 | 5,358,132 | -0.56(-4.31%) |
Oct 07, 2008 | 14.04 | 14.15 | 12.94 | 12.95 | 4,187,115 | -1.02(-7.30%) |
Oct 06, 2008 | 14.54 | 14.66 | 13.50 | 13.97 | 5,409,137 | -0.66(-4.50%) |
Oct 03, 2008 | 15.03 | 15.22 | 14.63 | 14.63 | 0 | -0.25(-1.66%) |
Oct 02, 2008 | 15.01 | 15.18 | 14.83 | 14.87 | 3,444,205 | -0.23(-1.54%) |
Oct 01, 2008 | 15.09 | 15.28 | 14.90 | 15.11 | 4,271,362 | -0.10(-0.63%) |
Sep 30, 2008 | 14.75 | 15.20 | 14.43 | 15.20 | 4,331,921 | +0.74(+5.15%) |
Sep 29, 2008 | 15.15 | 15.26 | 14.43 | 14.46 | 4,017,949 | -0.85(-5.53%) |
Sep 26, 2008 | 15.54 | 15.54 | 15.17 | 15.30 | 0 | -0.24(-1.53%) |
Sep 25, 2008 | 15.54 | 15.76 | 15.45 | 15.54 | 1,741,359 | +0.09(+0.56%) |
Sep 24, 2008 | 15.52 | 15.65 | 15.36 | 15.45 | 2,321,692 | -0.06(-0.41%) |
Sep 23, 2008 | 15.68 | 15.95 | 15.46 | 15.52 | 3,803,064 | -0.09(-0.59%) |
Sep 22, 2008 | 16.00 | 16.15 | 15.56 | 15.61 | 2,169,523 | -0.61(-3.75%) |
Sep 19, 2008 | 15.54 | 18.27 | 15.54 | 16.22 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.80 | 16.41 | 15.59 | 16.38 | 5,991,126 | +0.76(+4.86%) |
Sep 17, 2008 | 16.01 | 16.21 | 15.60 | 15.62 | 3,901,434 | -0.62(-3.83%) |
Sep 16, 2008 | 16.14 | 16.34 | 15.94 | 16.24 | 4,814,190 | -0.12(-0.75%) |
Sep 15, 2008 | 16.39 | 16.72 | 16.31 | 16.37 | 2,865,036 | -0.36(-2.16%) |
Sep 12, 2008 | 16.47 | 16.76 | 16.27 | 16.73 | 3,873,246 | +0.08(+0.47%) |
Sep 11, 2008 | 16.28 | 16.70 | 16.02 | 16.65 | 4,090,658 | +0.27(+1.67%) |
Sep 10, 2008 | 16.60 | 16.89 | 16.17 | 16.38 | 4,033,787 | -0.11(-0.67%) |
Sep 09, 2008 | 16.56 | 17.35 | 16.40 | 16.49 | 4,239,028 | -0.13(-0.80%) |
Sep 08, 2008 | 16.21 | 16.64 | 16.18 | 16.62 | 3,743,980 | +0.57(+3.56%) |
Sep 05, 2008 | 15.96 | 16.09 | 15.78 | 16.05 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.94 | 16.18 | 15.63 | 15.98 | 4,633,471 | -0.04(-0.23%) |
Sep 03, 2008 | 15.82 | 16.04 | 15.70 | 16.02 | 3,792,499 | +0.24(+1.54%) |