Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.77 | 11.80 | 11.31 | 11.70 | 4,803,572 | -0.32(-2.66%) |
Nov 26, 2008 | 11.00 | 12.15 | 10.73 | 12.02 | 10,924,237 | +1.12(+10.28%) |
Nov 25, 2008 | 11.18 | 11.30 | 10.33 | 10.90 | 10,230,663 | -0.10(-0.91%) |
Nov 24, 2008 | 10.87 | 11.00 | 10.48 | 11.00 | 9,498,706 | +0.70(+6.80%) |
Nov 21, 2008 | 9.510 | 10.30 | 9.420 | 10.30 | 12,605,488 | +0.96(+10.28%) |
Nov 20, 2008 | 9.250 | 10.32 | 9.220 | 9.340 | 17,450,272 | -0.03(-0.32%) |
Nov 19, 2008 | 10.12 | 10.23 | 9.350 | 9.370 | 12,629,493 | -0.74(-7.32%) |
Nov 18, 2008 | 10.85 | 10.96 | 9.730 | 10.11 | 12,554,698 | -0.36(-3.44%) |
Nov 17, 2008 | 10.50 | 10.80 | 10.34 | 10.47 | 10,223,251 | -0.14(-1.32%) |
Nov 14, 2008 | 11.54 | 11.58 | 10.58 | 10.61 | 17,892,508 | -1.96(-15.59%) |
Nov 13, 2008 | 11.49 | 12.60 | 10.55 | 12.57 | 11,985,278 | +1.39(+12.43%) |
Nov 12, 2008 | 12.00 | 12.06 | 11.05 | 11.18 | 9,448,135 | -1.03(-8.44%) |
Nov 11, 2008 | 12.59 | 12.63 | 12.01 | 12.21 | 6,992,392 | -0.04(-0.33%) |
Nov 10, 2008 | 12.57 | 12.83 | 12.14 | 12.25 | 7,292,718 | -0.01(-0.08%) |
Nov 07, 2008 | 12.12 | 12.32 | 11.88 | 12.26 | 8,675,354 | +0.25(+2.08%) |
Nov 06, 2008 | 12.12 | 12.42 | 11.82 | 12.01 | 15,250,617 | +1.03(+9.38%) |
Nov 05, 2008 | 11.76 | 12.00 | 10.95 | 10.98 | 17,743,752 | -0.88(-7.42%) |
Nov 04, 2008 | 11.95 | 12.10 | 11.56 | 11.86 | 15,696,751 | -0.03(-0.25%) |
Nov 03, 2008 | 12.00 | 12.51 | 11.70 | 11.89 | 9,102,543 | -0.57(-4.57%) |
Oct 31, 2008 | 11.77 | 12.54 | 11.59 | 12.46 | 13,049,078 | -0.25(-1.97%) |
Oct 30, 2008 | 12.28 | 12.76 | 11.81 | 12.71 | 7,062,216 | +0.71(+5.92%) |
Oct 29, 2008 | 11.99 | 12.52 | 11.05 | 12.00 | 8,482,864 | +0.20(+1.69%) |
Oct 28, 2008 | 11.05 | 11.84 | 10.36 | 11.80 | 10,939,466 | +1.30(+12.38%) |
Oct 27, 2008 | 11.68 | 11.71 | 10.49 | 10.50 | 10,094,128 | -1.19(-10.18%) |
Oct 24, 2008 | 11.20 | 12.48 | 11.00 | 11.69 | 8,323,523 | -0.86(-6.85%) |
Oct 23, 2008 | 12.03 | 12.94 | 11.82 | 12.55 | 9,645,452 | +0.24(+1.95%) |
Oct 22, 2008 | 12.55 | 12.86 | 11.90 | 12.31 | 7,529,708 | -0.69(-5.31%) |
Oct 21, 2008 | 13.60 | 13.85 | 12.75 | 13.00 | 11,384,950 | -0.55(-4.06%) |
Oct 20, 2008 | 13.59 | 14.00 | 12.95 | 13.55 | 6,659,799 | +0.53(+4.07%) |
Oct 17, 2008 | 12.37 | 13.78 | 11.30 | 13.02 | 10,895,230 | +0.54(+4.33%) |
Oct 16, 2008 | 11.70 | 12.55 | 11.05 | 12.48 | 11,131,327 | +0.80(+6.85%) |
Oct 15, 2008 | 13.03 | 13.24 | 11.62 | 11.68 | 10,469,013 | -1.33(-10.22%) |
Oct 14, 2008 | 15.11 | 15.39 | 13.00 | 13.01 | 16,394,429 | -1.24(-8.70%) |
Oct 13, 2008 | 12.00 | 14.36 | 11.90 | 14.25 | 14,501,904 | +2.69(+23.27%) |
Oct 10, 2008 | 11.00 | 12.02 | 10.32 | 11.56 | 15,532,309 | +0.01(+0.09%) |
Oct 09, 2008 | 11.86 | 12.44 | 11.22 | 11.55 | 11,449,096 | -0.40(-3.35%) |
Oct 08, 2008 | 11.60 | 12.34 | 10.80 | 11.95 | 17,882,768 | +0.10(+0.84%) |
Oct 07, 2008 | 12.51 | 12.52 | 11.79 | 11.85 | 13,517,895 | -0.31(-2.55%) |
Oct 06, 2008 | 12.35 | 12.75 | 10.26 | 12.16 | 21,669,984 | -0.38(-3.03%) |
Oct 03, 2008 | 13.00 | 13.62 | 12.02 | 12.54 | 20,082,164 | -0.31(-2.41%) |
Oct 02, 2008 | 14.40 | 14.63 | 12.51 | 12.85 | 17,335,976 | -1.65(-11.38%) |
Oct 01, 2008 | 15.29 | 15.29 | 14.39 | 14.50 | 5,889,864 | -0.93(-6.03%) |
Sep 30, 2008 | 14.62 | 15.43 | 14.19 | 15.43 | 13,863,643 | +1.31(+9.28%) |
Sep 29, 2008 | 16.19 | 16.25 | 14.04 | 14.12 | 11,786,287 | -2.26(-13.80%) |
Sep 26, 2008 | 15.90 | 16.48 | 15.61 | 16.38 | 7,988,233 | +0.26(+1.61%) |
Sep 25, 2008 | 16.04 | 16.47 | 15.95 | 16.12 | 7,364,388 | +0.01(+0.06%) |
Sep 24, 2008 | 15.94 | 16.38 | 15.56 | 16.11 | 11,854,069 | +0.16(+1.00%) |
Sep 23, 2008 | 16.44 | 16.49 | 15.57 | 15.95 | 10,989,757 | -0.25(-1.54%) |
Sep 22, 2008 | 16.80 | 17.08 | 16.18 | 16.20 | 8,481,562 | -1.12(-6.47%) |
Sep 19, 2008 | 16.54 | 17.37 | 15.90 | 17.32 | 18,715,912 | +1.29(+8.05%) |
Sep 18, 2008 | 16.44 | 16.50 | 15.00 | 16.03 | 16,511,675 | +0.50(+3.22%) |
Sep 17, 2008 | 16.46 | 16.67 | 15.52 | 15.53 | 15,521,917 | -1.04(-6.28%) |
Sep 16, 2008 | 16.00 | 17.50 | 15.66 | 16.57 | 17,682,804 | -0.22(-1.31%) |
Sep 15, 2008 | 16.91 | 17.49 | 16.54 | 16.79 | 8,967,362 | -0.72(-4.11%) |
Sep 12, 2008 | 17.09 | 17.65 | 16.41 | 17.51 | 14,062,359 | -0.27(-1.52%) |
Sep 11, 2008 | 17.24 | 17.84 | 16.94 | 17.78 | 13,316,797 | +0.39(+2.24%) |
Sep 10, 2008 | 16.80 | 17.61 | 16.77 | 17.39 | 12,145,226 | +0.77(+4.63%) |
Sep 09, 2008 | 17.00 | 17.22 | 16.53 | 16.62 | 10,136,288 | -0.17(-1.01%) |
Sep 08, 2008 | 16.49 | 17.25 | 15.68 | 16.79 | 9,174,685 | -16.95(-50.24%) |
Sep 05, 2008 | 32.84 | 34.10 | 32.70 | 33.74 | 16,737,000 | +0.81(+2.46%) |
Sep 04, 2008 | 33.06 | 33.74 | 32.93 | 32.93 | 4,282,556 | -0.46(-1.38%) |
Sep 03, 2008 | 32.77 | 33.69 | 32.69 | 33.39 | 6,313,030 | +0.59(+1.80%) |