Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.21 | 10.45 | 10.13 | 10.43 | 1,425,408 | -0.35(-3.29%) |
Nov 26, 2008 | 9.970 | 10.86 | 9.953 | 10.78 | 3,506,117 | +0.75(+7.49%) |
Nov 25, 2008 | 10.30 | 10.44 | 9.801 | 10.03 | 3,022,145 | -0.23(-2.22%) |
Nov 24, 2008 | 9.919 | 10.54 | 9.792 | 10.26 | 4,526,725 | +0.14(+1.42%) |
Nov 21, 2008 | 9.463 | 10.18 | 9.159 | 10.11 | 3,908,345 | +1.44(+16.65%) |
Nov 20, 2008 | 9.184 | 9.438 | 8.568 | 8.669 | 3,018,175 | -0.47(-5.17%) |
Nov 19, 2008 | 9.750 | 9.894 | 9.066 | 9.142 | 2,331,425 | -0.51(-5.33%) |
Nov 18, 2008 | 9.640 | 9.919 | 9.370 | 9.657 | 1,959,498 | -0.36(-3.62%) |
Nov 17, 2008 | 10.13 | 10.45 | 9.978 | 10.02 | 1,857,986 | -0.10(-1.00%) |
Nov 14, 2008 | 10.42 | 10.87 | 10.11 | 10.12 | 5,138,589 | -1.28(-11.25%) |
Nov 13, 2008 | 10.32 | 11.46 | 9.742 | 11.40 | 3,775,395 | +1.51(+15.27%) |
Nov 12, 2008 | 10.39 | 10.55 | 9.834 | 9.894 | 2,605,770 | -0.56(-5.33%) |
Nov 11, 2008 | 10.76 | 10.88 | 10.32 | 10.45 | 2,727,369 | -0.67(-6.00%) |
Nov 10, 2008 | 11.14 | 11.35 | 10.55 | 11.12 | 2,948,890 | +0.65(+6.21%) |
Nov 07, 2008 | 10.29 | 10.47 | 9.750 | 10.47 | 2,824,030 | +1.43(+15.78%) |
Nov 06, 2008 | 9.936 | 9.936 | 8.965 | 9.041 | 3,411,040 | -1.35(-13.00%) |
Nov 05, 2008 | 11.19 | 11.40 | 10.36 | 10.39 | 2,534,260 | -1.82(-14.93%) |
Nov 04, 2008 | 11.40 | 12.21 | 11.40 | 12.21 | 2,578,939 | +1.06(+9.46%) |
Nov 03, 2008 | 11.27 | 11.29 | 10.96 | 11.16 | 1,845,851 | -0.91(-7.55%) |
Oct 31, 2008 | 12.10 | 12.25 | 11.71 | 12.07 | 1,548,346 | -0.35(-2.79%) |
Oct 30, 2008 | 12.24 | 12.57 | 11.86 | 12.42 | 3,925,591 | +1.08(+9.53%) |
Oct 29, 2008 | 11.10 | 12.00 | 10.81 | 11.34 | 4,611,228 | +0.05(+0.45%) |
Oct 28, 2008 | 10.17 | 11.33 | 9.649 | 11.29 | 6,208,150 | +2.03(+21.99%) |
Oct 27, 2008 | 9.623 | 10.06 | 9.227 | 9.252 | 4,719,397 | -1.07(-10.38%) |
Oct 24, 2008 | 9.564 | 10.74 | 9.564 | 10.32 | 4,134,260 | -0.30(-2.86%) |
Oct 23, 2008 | 10.59 | 10.81 | 10.03 | 10.63 | 6,328,226 | +0.79(+7.98%) |
Oct 22, 2008 | 10.55 | 10.55 | 9.632 | 9.843 | 4,672,989 | -1.44(-12.79%) |
Oct 21, 2008 | 11.23 | 11.94 | 11.22 | 11.29 | 2,524,208 | -0.84(-6.96%) |
Oct 20, 2008 | 11.77 | 12.19 | 11.40 | 12.13 | 3,483,217 | +1.20(+10.97%) |
Oct 17, 2008 | 10.68 | 11.67 | 10.59 | 10.93 | 3,436,430 | -0.59(-5.13%) |
Oct 16, 2008 | 11.46 | 11.67 | 10.64 | 11.52 | 4,936,679 | +0.36(+3.25%) |
Oct 15, 2008 | 12.65 | 12.65 | 11.13 | 11.16 | 4,038,400 | -1.76(-13.65%) |
Oct 14, 2008 | 13.46 | 13.46 | 12.47 | 12.92 | 3,402,448 | -0.18(-1.35%) |
Oct 13, 2008 | 11.82 | 13.17 | 11.62 | 13.10 | 3,265,912 | +2.09(+19.02%) |
Oct 10, 2008 | 9.488 | 11.07 | 9.286 | 11.01 | 3,096,119 | +1.11(+11.26%) |
Oct 09, 2008 | 10.90 | 10.99 | 9.818 | 9.894 | 3,099,430 | -0.25(-2.50%) |
Oct 08, 2008 | 9.615 | 10.64 | 9.514 | 10.15 | 4,095,787 | +0.04(+0.42%) |
Oct 07, 2008 | 11.44 | 11.44 | 10.09 | 10.10 | 3,267,535 | -0.68(-6.34%) |
Oct 06, 2008 | 10.53 | 10.86 | 10.13 | 10.79 | 4,550,792 | -1.11(-9.30%) |
Oct 03, 2008 | 11.82 | 12.39 | 11.74 | 11.89 | 2,321,065 | +0.37(+3.22%) |
Oct 02, 2008 | 12.07 | 12.09 | 11.50 | 11.52 | 2,720,461 | -1.29(-10.08%) |
Oct 01, 2008 | 12.66 | 12.97 | 12.32 | 12.81 | 3,768,154 | +0.05(+0.40%) |
Sep 30, 2008 | 12.26 | 12.81 | 12.18 | 12.76 | 1,498,439 | +1.06(+9.09%) |
Sep 29, 2008 | 12.48 | 12.48 | 11.26 | 11.70 | 3,944,841 | -0.89(-7.10%) |
Sep 26, 2008 | 12.32 | 12.69 | 12.32 | 12.59 | 0 | -0.08(-0.67%) |
Sep 25, 2008 | 12.46 | 12.80 | 12.39 | 12.68 | 1,454,439 | +0.18(+1.42%) |
Sep 24, 2008 | 12.62 | 12.73 | 12.29 | 12.50 | 1,415,252 | +0.00(+0.00%) |
Sep 23, 2008 | 12.41 | 12.89 | 12.40 | 12.50 | 2,189,747 | +0.02(+0.14%) |
Sep 22, 2008 | 13.30 | 13.30 | 12.49 | 12.49 | 2,522,503 | -1.08(-7.96%) |
Sep 19, 2008 | 13.34 | 14.33 | 13.34 | 13.57 | 0 | +0.89(+6.99%) |
Sep 18, 2008 | 12.13 | 12.73 | 11.50 | 12.68 | 5,120,801 | +2.04(+19.21%) |
Sep 17, 2008 | 10.81 | 11.13 | 10.56 | 10.64 | 4,853,020 | -0.79(-6.87%) |
Sep 16, 2008 | 10.96 | 11.48 | 10.70 | 11.42 | 4,736,364 | -0.23(-1.96%) |
Sep 15, 2008 | 11.82 | 12.21 | 11.62 | 11.65 | 2,221,964 | -0.84(-6.69%) |
Sep 12, 2008 | 12.29 | 12.58 | 11.90 | 12.49 | 2,433,079 | -0.03(-0.27%) |
Sep 11, 2008 | 12.37 | 12.58 | 12.16 | 12.52 | 1,810,510 | -0.44(-3.39%) |
Sep 10, 2008 | 12.91 | 13.03 | 12.69 | 12.96 | 1,727,628 | +0.18(+1.39%) |
Sep 09, 2008 | 13.35 | 13.44 | 12.76 | 12.78 | 1,251,910 | -0.57(-4.30%) |
Sep 08, 2008 | 13.73 | 13.73 | 13.04 | 13.35 | 1,826,382 | -0.19(-1.43%) |
Sep 05, 2008 | 13.15 | 13.55 | 13.13 | 13.55 | 0 | +0.46(+3.55%) |
Sep 04, 2008 | 13.42 | 13.59 | 13.03 | 13.08 | 3,025,881 | -0.14(-1.09%) |
Sep 03, 2008 | 13.08 | 13.52 | 13.08 | 13.23 | 1,367,273 | -0.12(-0.88%) |