Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.79 | 10.98 | 10.62 | 10.78 | 2,642,215 | -0.18(-1.62%) |
Nov 26, 2008 | 9.627 | 10.99 | 9.622 | 10.96 | 10,203,812 | +1.20(+12.34%) |
Nov 25, 2008 | 9.943 | 9.971 | 9.507 | 9.753 | 8,710,234 | -0.08(-0.82%) |
Nov 24, 2008 | 9.587 | 9.885 | 9.410 | 9.834 | 9,273,888 | +0.34(+3.56%) |
Nov 21, 2008 | 8.865 | 9.496 | 8.516 | 9.496 | 12,246,625 | +0.79(+9.08%) |
Nov 20, 2008 | 8.510 | 9.799 | 8.487 | 8.705 | 12,006,941 | -0.03(-0.33%) |
Nov 19, 2008 | 9.564 | 9.656 | 8.733 | 8.733 | 9,111,350 | -0.90(-9.34%) |
Nov 18, 2008 | 9.914 | 10.14 | 9.329 | 9.633 | 8,989,790 | -0.32(-3.22%) |
Nov 17, 2008 | 10.26 | 10.38 | 9.931 | 9.954 | 8,136,008 | -0.45(-4.35%) |
Nov 14, 2008 | 10.57 | 10.67 | 9.776 | 10.41 | 9,479,036 | -0.34(-3.15%) |
Nov 13, 2008 | 10.34 | 10.75 | 9.553 | 10.74 | 10,860,116 | +0.54(+5.28%) |
Nov 12, 2008 | 10.75 | 10.93 | 10.20 | 10.21 | 5,941,005 | -0.73(-6.66%) |
Nov 11, 2008 | 11.03 | 11.21 | 10.76 | 10.93 | 5,989,389 | -0.14(-1.24%) |
Nov 10, 2008 | 11.82 | 11.90 | 11.01 | 11.07 | 7,915,975 | -0.58(-4.97%) |
Nov 07, 2008 | 11.52 | 11.80 | 11.36 | 11.65 | 7,570,663 | +0.07(+0.64%) |
Nov 06, 2008 | 12.84 | 12.95 | 11.53 | 11.58 | 9,101,895 | -1.47(-11.29%) |
Nov 05, 2008 | 13.54 | 13.75 | 13.03 | 13.05 | 6,434,493 | -0.58(-4.25%) |
Nov 04, 2008 | 13.41 | 13.85 | 13.32 | 13.63 | 8,876,824 | +0.58(+4.44%) |
Nov 03, 2008 | 13.07 | 13.29 | 12.90 | 13.05 | 6,639,552 | -0.28(-2.06%) |
Oct 31, 2008 | 12.27 | 13.55 | 12.27 | 13.32 | 12,218,460 | +1.09(+8.95%) |
Oct 30, 2008 | 12.37 | 12.39 | 11.67 | 12.23 | 8,187,737 | +0.30(+2.55%) |
Oct 29, 2008 | 11.94 | 12.34 | 11.56 | 11.93 | 9,016,045 | +0.07(+0.56%) |
Oct 28, 2008 | 11.51 | 11.87 | 11.12 | 11.86 | 9,621,877 | +0.62(+5.48%) |
Oct 27, 2008 | 10.57 | 11.57 | 10.44 | 11.24 | 14,399,093 | +0.52(+4.86%) |
Oct 24, 2008 | 10.22 | 11.15 | 10.19 | 10.72 | 9,507,824 | -0.31(-2.81%) |
Oct 23, 2008 | 11.00 | 11.32 | 10.43 | 11.03 | 12,908,730 | +0.04(+0.36%) |
Oct 22, 2008 | 11.85 | 11.99 | 10.76 | 10.99 | 12,861,087 | -0.85(-7.21%) |
Oct 21, 2008 | 12.14 | 12.21 | 11.80 | 11.85 | 6,618,595 | -0.43(-3.50%) |
Oct 20, 2008 | 12.43 | 12.58 | 12.18 | 12.27 | 9,281,104 | -0.02(-0.14%) |
Oct 17, 2008 | 12.89 | 13.21 | 12.23 | 12.29 | 12,698,346 | -0.58(-4.50%) |
Oct 16, 2008 | 12.52 | 12.91 | 11.85 | 12.87 | 12,115,574 | +0.52(+4.17%) |
Oct 15, 2008 | 13.82 | 13.85 | 12.35 | 12.36 | 11,906,536 | -1.45(-10.50%) |
Oct 14, 2008 | 15.24 | 15.41 | 13.74 | 13.80 | 14,318,268 | -1.04(-6.99%) |
Oct 13, 2008 | 14.15 | 14.88 | 13.96 | 14.84 | 10,007,479 | +1.27(+9.33%) |
Oct 10, 2008 | 13.34 | 14.35 | 12.66 | 13.58 | 12,678,956 | -0.06(-0.46%) |
Oct 09, 2008 | 14.37 | 14.52 | 13.38 | 13.64 | 8,840,191 | -0.35(-2.50%) |
Oct 08, 2008 | 13.92 | 14.73 | 13.68 | 13.99 | 13,501,451 | -0.11(-0.77%) |
Oct 07, 2008 | 15.91 | 15.97 | 14.08 | 14.10 | 14,175,954 | -1.61(-10.25%) |
Oct 06, 2008 | 16.59 | 16.62 | 14.97 | 15.71 | 16,701,505 | -1.19(-7.05%) |
Oct 03, 2008 | 17.23 | 17.59 | 16.88 | 16.90 | 9,027,770 | -0.25(-1.44%) |
Oct 02, 2008 | 17.08 | 17.39 | 16.93 | 17.15 | 11,860,959 | -0.62(-3.48%) |
Oct 01, 2008 | 17.98 | 18.09 | 17.71 | 17.76 | 5,572,761 | -0.37(-2.05%) |
Sep 30, 2008 | 18.11 | 18.21 | 17.72 | 18.14 | 8,269,719 | +0.42(+2.36%) |
Sep 29, 2008 | 18.66 | 18.97 | 17.70 | 17.72 | 11,911,457 | -1.28(-6.73%) |
Sep 26, 2008 | 17.99 | 19.11 | 17.84 | 19.00 | 9,797,963 | +0.58(+3.14%) |
Sep 25, 2008 | 18.37 | 18.57 | 18.24 | 18.42 | 8,228,351 | +0.13(+0.69%) |
Sep 24, 2008 | 18.05 | 18.58 | 17.87 | 18.29 | 8,435,555 | +0.29(+1.59%) |
Sep 23, 2008 | 17.99 | 18.42 | 17.66 | 18.01 | 11,893,043 | -0.29(-1.60%) |
Sep 22, 2008 | 19.08 | 19.34 | 18.26 | 18.30 | 8,688,079 | -1.38(-6.99%) |
Sep 19, 2008 | 20.05 | 21.20 | 18.90 | 19.67 | 10,971,990 | +0.31(+1.60%) |
Sep 18, 2008 | 18.69 | 19.48 | 18.08 | 19.36 | 11,678,062 | +0.97(+5.26%) |
Sep 17, 2008 | 18.65 | 19.48 | 18.40 | 18.40 | 7,945,274 | -0.54(-2.87%) |
Sep 16, 2008 | 18.32 | 19.28 | 18.32 | 18.94 | 9,451,835 | +0.43(+2.32%) |
Sep 15, 2008 | 18.55 | 19.09 | 18.48 | 18.51 | 7,888,077 | -0.36(-1.91%) |
Sep 12, 2008 | 18.93 | 19.01 | 18.48 | 18.87 | 6,973,324 | -0.11(-0.60%) |
Sep 11, 2008 | 19.08 | 19.27 | 18.72 | 18.99 | 9,151,812 | -0.30(-1.57%) |
Sep 10, 2008 | 19.24 | 19.39 | 19.00 | 19.29 | 7,410,498 | +0.17(+0.87%) |
Sep 09, 2008 | 19.52 | 19.76 | 19.04 | 19.12 | 8,035,727 | -0.41(-2.08%) |
Sep 08, 2008 | 19.72 | 20.08 | 19.17 | 19.53 | 7,895,753 | +0.17(+0.89%) |
Sep 05, 2008 | 19.50 | 19.72 | 19.00 | 19.36 | 10,152,492 | -0.21(-1.08%) |
Sep 04, 2008 | 19.68 | 20.38 | 19.49 | 19.57 | 13,392,598 | -0.46(-2.29%) |
Sep 03, 2008 | 20.88 | 20.89 | 19.94 | 20.03 | 11,017,756 | -0.87(-4.14%) |