Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.01 | 11.36 | 10.90 | 11.02 | 2,004,927 | +0.10(+0.95%) |
Nov 26, 2008 | 9.922 | 10.99 | 9.922 | 10.92 | 4,938,760 | -0.02(-0.16%) |
Nov 25, 2008 | 10.66 | 11.39 | 10.19 | 10.94 | 5,341,629 | +0.31(+2.93%) |
Nov 24, 2008 | 10.19 | 10.80 | 9.899 | 10.63 | 5,665,471 | +0.62(+6.22%) |
Nov 21, 2008 | 9.231 | 10.04 | 8.856 | 10.00 | 7,613,143 | +0.92(+10.08%) |
Nov 20, 2008 | 9.461 | 9.911 | 9.018 | 9.087 | 4,667,262 | -0.48(-5.06%) |
Nov 19, 2008 | 9.761 | 10.52 | 9.542 | 9.571 | 4,191,642 | -0.70(-6.84%) |
Nov 18, 2008 | 9.922 | 10.32 | 9.767 | 10.27 | 5,451,386 | +0.25(+2.53%) |
Nov 17, 2008 | 10.05 | 10.38 | 9.922 | 10.02 | 3,170,832 | -0.17(-1.64%) |
Nov 14, 2008 | 10.62 | 10.90 | 9.986 | 10.19 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.14 | 10.86 | 9.542 | 10.83 | 5,252,508 | +0.78(+7.80%) |
Nov 12, 2008 | 10.16 | 10.38 | 10.00 | 10.04 | 3,438,546 | -0.33(-3.22%) |
Nov 11, 2008 | 10.49 | 10.75 | 10.11 | 10.38 | 3,908,735 | -0.31(-2.86%) |
Nov 10, 2008 | 11.12 | 11.21 | 9.623 | 10.68 | 2,964,173 | -0.17(-1.59%) |
Nov 07, 2008 | 10.36 | 10.88 | 10.18 | 10.86 | 3,005,472 | +0.56(+5.43%) |
Nov 06, 2008 | 10.59 | 10.72 | 10.20 | 10.30 | 3,428,840 | -0.29(-2.78%) |
Nov 05, 2008 | 11.62 | 11.92 | 10.49 | 10.59 | 3,929,471 | -1.26(-10.60%) |
Nov 04, 2008 | 11.62 | 11.93 | 11.43 | 11.85 | 3,385,123 | +0.49(+4.31%) |
Nov 03, 2008 | 11.52 | 11.52 | 11.28 | 11.36 | 1,903,633 | -0.01(-0.05%) |
Oct 31, 2008 | 10.95 | 11.44 | 10.86 | 11.36 | 0 | +0.56(+5.23%) |
Oct 30, 2008 | 11.15 | 11.27 | 10.63 | 10.80 | 3,347,885 | +0.01(+0.05%) |
Oct 29, 2008 | 10.59 | 11.46 | 10.42 | 10.79 | 5,259,474 | +0.22(+2.07%) |
Oct 28, 2008 | 9.000 | 10.87 | 8.920 | 10.57 | 5,120,304 | +1.67(+18.69%) |
Oct 27, 2008 | 8.643 | 9.369 | 8.643 | 8.908 | 5,035,346 | -0.03(-0.39%) |
Oct 24, 2008 | 9.219 | 9.790 | 8.868 | 8.943 | 5,390,598 | -0.72(-7.45%) |
Oct 23, 2008 | 9.790 | 9.992 | 9.225 | 9.663 | 5,035,365 | -0.10(-1.00%) |
Oct 22, 2008 | 9.813 | 10.23 | 9.525 | 9.761 | 3,656,798 | -0.59(-5.73%) |
Oct 21, 2008 | 10.67 | 10.82 | 10.20 | 10.35 | 4,206,417 | -0.01(-0.06%) |
Oct 20, 2008 | 10.04 | 10.56 | 10.04 | 10.36 | 3,835,505 | -0.02(-0.17%) |
Oct 17, 2008 | 9.807 | 10.88 | 9.807 | 10.38 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.427 | 10.90 | 9.421 | 10.40 | 6,519,509 | +0.40(+3.97%) |
Oct 15, 2008 | 11.33 | 12.39 | 9.957 | 10.00 | 4,442,828 | -0.96(-8.78%) |
Oct 14, 2008 | 12.37 | 12.68 | 10.72 | 10.97 | 5,128,503 | -0.82(-6.94%) |
Oct 13, 2008 | 10.41 | 11.79 | 9.427 | 11.78 | 4,201,639 | +1.77(+17.66%) |
Oct 10, 2008 | 9.358 | 10.58 | 8.949 | 10.01 | 6,628,480 | +0.30(+3.08%) |
Oct 09, 2008 | 10.52 | 11.29 | 9.715 | 9.715 | 6,950,195 | -1.39(-12.55%) |
Oct 08, 2008 | 11.78 | 11.91 | 10.48 | 11.11 | 4,257,702 | -0.09(-0.77%) |
Oct 07, 2008 | 12.64 | 13.25 | 11.11 | 11.20 | 4,427,046 | -1.33(-10.63%) |
Oct 06, 2008 | 13.37 | 13.92 | 12.53 | 12.53 | 3,220,043 | -1.14(-8.35%) |
Oct 03, 2008 | 13.71 | 14.41 | 13.13 | 13.67 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.88 | 14.95 | 13.68 | 13.95 | 5,091,311 | +0.26(+1.89%) |
Oct 01, 2008 | 13.25 | 14.07 | 12.92 | 13.69 | 2,229,593 | +0.58(+4.44%) |
Sep 30, 2008 | 13.16 | 13.20 | 12.61 | 13.11 | 3,407,438 | +0.15(+1.16%) |
Sep 29, 2008 | 14.41 | 14.41 | 12.51 | 12.96 | 6,184,048 | -0.29(-2.22%) |
Sep 26, 2008 | 13.43 | 13.43 | 13.06 | 13.25 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.42 | 13.94 | 13.13 | 13.36 | 2,109,792 | +0.03(+0.26%) |
Sep 24, 2008 | 13.63 | 13.82 | 13.25 | 13.32 | 2,137,316 | -0.31(-2.28%) |
Sep 23, 2008 | 14.13 | 14.24 | 12.98 | 13.63 | 4,936,280 | +0.39(+2.91%) |
Sep 22, 2008 | 14.12 | 14.41 | 13.17 | 13.25 | 3,875,291 | -1.19(-8.26%) |
Sep 19, 2008 | 14.22 | 16.12 | 14.18 | 14.44 | 0 | +0.81(+5.96%) |
Sep 18, 2008 | 13.26 | 14.12 | 13.06 | 13.63 | 6,031,604 | +0.54(+4.09%) |
Sep 17, 2008 | 13.32 | 13.49 | 13.03 | 13.09 | 5,362,202 | -0.54(-3.93%) |
Sep 16, 2008 | 13.28 | 13.65 | 13.14 | 13.63 | 6,331,179 | -0.10(-0.76%) |
Sep 15, 2008 | 13.37 | 14.04 | 13.37 | 13.73 | 4,323,669 | -0.14(-1.00%) |
Sep 12, 2008 | 13.93 | 13.94 | 13.63 | 13.87 | 3,582,398 | -0.05(-0.37%) |
Sep 11, 2008 | 13.41 | 13.95 | 13.25 | 13.92 | 4,976,985 | +0.32(+2.33%) |
Sep 10, 2008 | 13.98 | 14.03 | 13.54 | 13.60 | 4,993,500 | -0.27(-1.91%) |
Sep 09, 2008 | 14.33 | 15.04 | 13.78 | 13.87 | 5,120,941 | -0.38(-2.67%) |
Sep 08, 2008 | 15.06 | 15.06 | 13.92 | 14.25 | 5,398,836 | +0.28(+2.02%) |
Sep 05, 2008 | 13.82 | 13.97 | 13.54 | 13.97 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.23 | 14.64 | 13.64 | 13.79 | 12,410,485 | -1.48(-9.70%) |
Sep 03, 2008 | 15.21 | 15.36 | 14.61 | 15.27 | 8,113,771 | +0.54(+3.68%) |