Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.08 | 10.37 | 10.06 | 10.35 | 2,560,392 | +0.16(+1.59%) |
Nov 26, 2008 | 10.04 | 10.23 | 9.934 | 10.18 | 6,424,566 | +0.06(+0.62%) |
Nov 25, 2008 | 10.02 | 10.21 | 9.849 | 10.12 | 11,290,148 | -0.20(-1.97%) |
Nov 24, 2008 | 9.852 | 10.48 | 9.742 | 10.32 | 8,782,475 | +0.97(+10.41%) |
Nov 21, 2008 | 9.592 | 9.605 | 8.934 | 9.350 | 10,231,692 | -0.18(-1.84%) |
Nov 20, 2008 | 10.12 | 10.15 | 9.490 | 9.526 | 9,669,534 | -0.58(-5.70%) |
Nov 19, 2008 | 11.07 | 11.16 | 10.08 | 10.10 | 13,393,516 | -1.41(-12.22%) |
Nov 18, 2008 | 11.51 | 11.65 | 11.22 | 11.51 | 3,971,521 | +0.12(+1.01%) |
Nov 17, 2008 | 11.68 | 11.72 | 11.37 | 11.39 | 7,628,688 | -0.18(-1.54%) |
Nov 14, 2008 | 11.72 | 11.95 | 11.55 | 11.57 | 0 | -0.45(-3.76%) |
Nov 13, 2008 | 11.37 | 12.02 | 11.20 | 12.02 | 6,902,477 | +0.69(+6.12%) |
Nov 12, 2008 | 11.60 | 11.64 | 11.31 | 11.33 | 10,852,649 | -0.31(-2.64%) |
Nov 11, 2008 | 11.65 | 11.88 | 11.46 | 11.64 | 9,166,901 | -0.27(-2.26%) |
Nov 10, 2008 | 11.96 | 12.03 | 11.79 | 11.91 | 17,390,446 | +0.21(+1.81%) |
Nov 07, 2008 | 11.40 | 11.72 | 11.40 | 11.69 | 0 | +0.61(+5.54%) |
Nov 06, 2008 | 11.46 | 11.55 | 10.97 | 11.08 | 6,056,213 | -0.27(-2.34%) |
Nov 05, 2008 | 11.65 | 11.91 | 11.31 | 11.35 | 4,752,250 | -0.82(-6.76%) |
Nov 04, 2008 | 11.84 | 12.22 | 11.81 | 12.17 | 3,377,401 | +0.39(+3.31%) |
Nov 03, 2008 | 11.71 | 11.88 | 11.60 | 11.78 | 3,340,487 | +0.14(+1.18%) |
Oct 31, 2008 | 11.57 | 11.85 | 11.47 | 11.64 | 0 | -0.01(-0.07%) |
Oct 30, 2008 | 11.46 | 11.70 | 11.09 | 11.65 | 9,515,889 | +0.75(+6.92%) |
Oct 29, 2008 | 10.51 | 11.20 | 10.48 | 10.90 | 7,765,294 | +0.14(+1.27%) |
Oct 28, 2008 | 10.27 | 10.76 | 10.01 | 10.76 | 8,127,758 | +0.72(+7.15%) |
Oct 27, 2008 | 9.701 | 10.33 | 9.608 | 10.04 | 6,169,410 | +0.03(+0.30%) |
Oct 24, 2008 | 9.690 | 10.23 | 9.663 | 10.01 | 0 | -0.52(-4.90%) |
Oct 23, 2008 | 10.54 | 10.65 | 10.12 | 10.53 | 6,566,764 | +0.22(+2.13%) |
Oct 22, 2008 | 10.38 | 10.49 | 10.15 | 10.31 | 5,094,488 | -0.18(-1.75%) |
Oct 21, 2008 | 10.64 | 10.79 | 10.44 | 10.49 | 6,026,192 | -0.78(-6.91%) |
Oct 20, 2008 | 10.89 | 11.27 | 10.87 | 11.27 | 5,846,927 | +0.35(+3.16%) |
Oct 17, 2008 | 10.65 | 11.36 | 10.61 | 10.92 | 0 | +0.07(+0.61%) |
Oct 16, 2008 | 10.47 | 10.86 | 10.32 | 10.86 | 9,834,539 | +0.70(+6.94%) |
Oct 15, 2008 | 10.86 | 10.86 | 10.07 | 10.15 | 4,754,642 | -0.95(-8.57%) |
Oct 14, 2008 | 10.98 | 11.11 | 10.69 | 11.11 | 5,679,592 | +0.25(+2.32%) |
Oct 13, 2008 | 10.19 | 10.97 | 10.16 | 10.85 | 7,968,643 | +0.84(+8.44%) |
Oct 10, 2008 | 9.934 | 10.27 | 9.534 | 10.01 | 0 | -0.01(-0.14%) |
Oct 09, 2008 | 10.77 | 10.84 | 9.940 | 10.02 | 12,071,971 | -0.76(-7.04%) |
Oct 08, 2008 | 11.04 | 11.21 | 10.68 | 10.78 | 9,813,682 | -0.61(-5.39%) |
Oct 07, 2008 | 12.13 | 12.15 | 11.40 | 11.40 | 8,334,429 | -0.23(-1.98%) |
Oct 06, 2008 | 11.91 | 11.92 | 11.21 | 11.63 | 9,008,581 | -0.51(-4.22%) |
Oct 03, 2008 | 12.27 | 12.51 | 12.09 | 12.14 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.44 | 12.50 | 12.17 | 12.22 | 11,286,235 | -0.05(-0.40%) |
Oct 01, 2008 | 12.25 | 12.45 | 12.07 | 12.27 | 8,392,824 | +0.24(+2.01%) |
Sep 30, 2008 | 12.16 | 12.16 | 11.81 | 12.03 | 8,439,960 | +0.10(+0.80%) |
Sep 29, 2008 | 12.25 | 12.33 | 11.71 | 11.94 | 7,721,229 | -0.73(-5.76%) |
Sep 26, 2008 | 12.68 | 12.77 | 12.59 | 12.67 | 0 | -0.03(-0.26%) |
Sep 25, 2008 | 12.68 | 12.82 | 12.61 | 12.70 | 6,219,187 | +0.19(+1.56%) |
Sep 24, 2008 | 12.69 | 12.71 | 12.41 | 12.50 | 10,882,817 | -0.28(-2.17%) |
Sep 23, 2008 | 12.87 | 12.99 | 12.73 | 12.78 | 7,262,231 | +0.07(+0.56%) |
Sep 22, 2008 | 12.81 | 12.82 | 12.65 | 12.71 | 5,244,051 | +0.32(+2.54%) |
Sep 19, 2008 | 12.35 | 12.54 | 12.17 | 12.39 | 0 | -0.02(-0.13%) |
Sep 18, 2008 | 12.02 | 12.45 | 11.97 | 12.41 | 7,328,966 | +0.44(+3.71%) |
Sep 17, 2008 | 11.99 | 12.11 | 11.92 | 11.97 | 8,316,720 | -0.19(-1.60%) |
Sep 16, 2008 | 12.06 | 12.18 | 11.85 | 12.16 | 8,990,022 | -0.16(-1.31%) |
Sep 15, 2008 | 12.21 | 12.39 | 12.19 | 12.32 | 5,643,455 | -0.24(-1.88%) |
Sep 12, 2008 | 12.27 | 12.59 | 12.22 | 12.56 | 0 | +0.13(+1.06%) |
Sep 11, 2008 | 12.22 | 12.44 | 12.20 | 12.43 | 7,400,810 | -0.24(-1.88%) |
Sep 10, 2008 | 12.70 | 12.76 | 12.64 | 12.67 | 3,370,720 | +0.05(+0.41%) |
Sep 09, 2008 | 12.77 | 12.83 | 12.61 | 12.61 | 6,079,528 | +0.01(+0.09%) |
Sep 08, 2008 | 12.70 | 12.74 | 12.54 | 12.60 | 6,515,645 | -0.10(-0.76%) |
Sep 05, 2008 | 12.70 | 12.74 | 12.60 | 12.70 | 0 | -0.01(-0.09%) |
Sep 04, 2008 | 12.98 | 13.02 | 12.67 | 12.71 | 4,377,208 | -0.45(-3.42%) |
Sep 03, 2008 | 13.22 | 13.23 | 13.04 | 13.16 | 3,924,494 | -0.26(-1.96%) |