Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.85 | 11.85 | 11.33 | 11.69 | 8,530,753 | +0.00(+0.00%) |
Nov 26, 2008 | 10.68 | 11.74 | 10.59 | 11.69 | 18,037,434 | +0.87(+8.03%) |
Nov 25, 2008 | 11.26 | 11.58 | 10.59 | 10.82 | 27,109,318 | -0.23(-2.05%) |
Nov 24, 2008 | 10.58 | 11.20 | 10.52 | 11.05 | 21,177,116 | +0.54(+5.10%) |
Nov 21, 2008 | 9.749 | 10.57 | 9.604 | 10.51 | 29,201,942 | +0.94(+9.79%) |
Nov 20, 2008 | 9.499 | 10.50 | 9.369 | 9.573 | 30,932,998 | -0.05(-0.52%) |
Nov 19, 2008 | 10.21 | 10.37 | 9.606 | 9.624 | 18,514,038 | -0.61(-6.00%) |
Nov 18, 2008 | 10.13 | 10.41 | 9.780 | 10.24 | 22,025,130 | +0.07(+0.71%) |
Nov 17, 2008 | 10.11 | 10.54 | 10.10 | 10.17 | 20,323,146 | -0.05(-0.47%) |
Nov 14, 2008 | 10.50 | 10.68 | 10.08 | 10.21 | 0 | -0.51(-4.77%) |
Nov 13, 2008 | 9.775 | 10.74 | 9.576 | 10.73 | 28,428,420 | +0.99(+10.12%) |
Nov 12, 2008 | 9.909 | 10.04 | 9.549 | 9.740 | 22,312,368 | -0.29(-2.85%) |
Nov 11, 2008 | 10.52 | 10.59 | 9.734 | 10.03 | 33,347,306 | -0.50(-4.79%) |
Nov 10, 2008 | 11.14 | 11.14 | 10.30 | 10.53 | 24,466,704 | -0.32(-2.91%) |
Nov 07, 2008 | 11.12 | 11.25 | 10.44 | 10.85 | 27,746,652 | -0.27(-2.43%) |
Nov 06, 2008 | 11.40 | 11.40 | 10.96 | 11.12 | 32,491,010 | -0.47(-4.05%) |
Nov 05, 2008 | 12.29 | 12.38 | 11.53 | 11.59 | 18,988,010 | -0.76(-6.12%) |
Nov 04, 2008 | 12.48 | 12.57 | 12.08 | 12.34 | 14,532,907 | +0.08(+0.68%) |
Nov 03, 2008 | 12.59 | 12.84 | 12.17 | 12.26 | 14,117,791 | -0.39(-3.11%) |
Oct 31, 2008 | 12.11 | 12.96 | 12.11 | 12.65 | 23,990,884 | +0.40(+3.26%) |
Oct 30, 2008 | 11.97 | 12.38 | 11.74 | 12.25 | 27,359,006 | +0.73(+6.35%) |
Oct 29, 2008 | 11.45 | 12.05 | 11.14 | 11.52 | 20,356,040 | +0.01(+0.11%) |
Oct 28, 2008 | 10.46 | 11.52 | 10.24 | 11.51 | 29,580,268 | +1.29(+12.61%) |
Oct 27, 2008 | 10.36 | 10.73 | 10.20 | 10.22 | 17,705,654 | -0.27(-2.59%) |
Oct 24, 2008 | 10.45 | 11.02 | 10.37 | 10.49 | 34,310,240 | -0.65(-5.80%) |
Oct 23, 2008 | 11.46 | 11.70 | 10.57 | 11.14 | 33,190,006 | -0.39(-3.37%) |
Oct 22, 2008 | 12.18 | 12.26 | 11.20 | 11.52 | 29,696,908 | -1.01(-8.09%) |
Oct 21, 2008 | 12.95 | 13.11 | 12.45 | 12.54 | 19,926,334 | -0.58(-4.40%) |
Oct 20, 2008 | 12.79 | 13.12 | 12.48 | 13.12 | 24,447,822 | +0.50(+3.95%) |
Oct 17, 2008 | 11.99 | 12.78 | 11.82 | 12.62 | 28,212,304 | +0.33(+2.70%) |
Oct 16, 2008 | 11.55 | 12.34 | 10.95 | 12.29 | 38,502,192 | +1.23(+11.14%) |
Oct 15, 2008 | 12.30 | 12.41 | 11.02 | 11.06 | 32,837,212 | -1.48(-11.83%) |
Oct 14, 2008 | 12.75 | 13.06 | 12.36 | 12.54 | 36,490,008 | +0.28(+2.27%) |
Oct 13, 2008 | 12.23 | 12.37 | 11.92 | 12.26 | 29,742,166 | +0.29(+2.42%) |
Oct 10, 2008 | 11.05 | 12.71 | 10.76 | 11.97 | 44,410,152 | +0.32(+2.73%) |
Oct 09, 2008 | 12.31 | 12.50 | 11.61 | 11.65 | 27,615,090 | -0.58(-4.70%) |
Oct 08, 2008 | 12.52 | 12.92 | 12.11 | 12.23 | 41,523,612 | -0.50(-3.93%) |
Oct 07, 2008 | 13.60 | 13.60 | 12.70 | 12.73 | 20,607,404 | -0.69(-5.17%) |
Oct 06, 2008 | 13.61 | 13.83 | 12.61 | 13.42 | 39,040,972 | -0.46(-3.34%) |
Oct 03, 2008 | 14.13 | 14.49 | 13.88 | 13.88 | 0 | -0.11(-0.78%) |
Oct 02, 2008 | 14.30 | 14.49 | 13.96 | 13.99 | 24,472,320 | -0.53(-3.64%) |
Oct 01, 2008 | 14.53 | 14.71 | 14.30 | 14.52 | 16,942,952 | -0.16(-1.11%) |
Sep 30, 2008 | 14.47 | 14.80 | 14.24 | 14.69 | 24,327,588 | +0.41(+2.84%) |
Sep 29, 2008 | 14.70 | 14.78 | 14.19 | 14.28 | 35,163,096 | -0.60(-4.04%) |
Sep 26, 2008 | 14.09 | 14.93 | 14.05 | 14.88 | 0 | +0.61(+4.28%) |
Sep 25, 2008 | 13.70 | 14.44 | 13.70 | 14.27 | 52,422,600 | +1.26(+9.68%) |
Sep 24, 2008 | 13.36 | 13.40 | 12.91 | 13.01 | 21,322,122 | -0.34(-2.56%) |
Sep 23, 2008 | 13.92 | 13.92 | 13.29 | 13.35 | 19,833,332 | -0.51(-3.67%) |
Sep 22, 2008 | 14.31 | 14.45 | 13.71 | 13.86 | 18,928,406 | -0.12(-0.86%) |
Sep 19, 2008 | 14.62 | 14.63 | 13.58 | 13.98 | 0 | -0.21(-1.45%) |
Sep 18, 2008 | 13.23 | 14.49 | 12.89 | 14.19 | 57,444,252 | +1.12(+8.53%) |
Sep 17, 2008 | 13.06 | 13.47 | 12.89 | 13.07 | 22,196,066 | -0.36(-2.66%) |
Sep 16, 2008 | 12.98 | 13.60 | 12.96 | 13.43 | 16,412,951 | +0.15(+1.14%) |
Sep 15, 2008 | 13.27 | 13.76 | 12.96 | 13.28 | 16,297,473 | -0.31(-2.29%) |
Sep 12, 2008 | 13.30 | 13.63 | 13.17 | 13.59 | 15,001,461 | +0.21(+1.56%) |
Sep 11, 2008 | 13.01 | 13.40 | 12.93 | 13.38 | 15,130,560 | +0.24(+1.84%) |
Sep 10, 2008 | 13.15 | 13.35 | 12.98 | 13.14 | 16,832,726 | -0.09(-0.68%) |
Sep 09, 2008 | 13.24 | 13.51 | 13.06 | 13.23 | 15,965,164 | -0.01(-0.08%) |
Sep 08, 2008 | 13.17 | 13.26 | 12.93 | 13.24 | 14,431,819 | +0.33(+2.57%) |
Sep 05, 2008 | 13.04 | 13.10 | 12.84 | 12.91 | 0 | -0.20(-1.54%) |
Sep 04, 2008 | 13.38 | 13.55 | 13.09 | 13.11 | 13,362,678 | -0.46(-3.42%) |
Sep 03, 2008 | 13.32 | 13.62 | 13.16 | 13.58 | 14,098,343 | +0.16(+1.19%) |