Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.80 | 11.80 | 10.91 | 11.32 | 1,520,420 | +0.18(+1.61%) |
Nov 26, 2008 | 10.76 | 11.81 | 10.40 | 11.14 | 3,797,484 | +0.33(+3.06%) |
Nov 25, 2008 | 10.87 | 11.32 | 10.56 | 10.81 | 4,297,972 | +0.34(+3.25%) |
Nov 24, 2008 | 9.258 | 10.67 | 8.843 | 10.47 | 4,144,184 | +1.62(+18.38%) |
Nov 21, 2008 | 8.795 | 9.447 | 7.793 | 8.842 | 4,145,338 | +0.54(+6.48%) |
Nov 20, 2008 | 9.399 | 9.456 | 7.557 | 8.304 | 5,313,824 | -1.33(-13.82%) |
Nov 19, 2008 | 10.38 | 10.39 | 9.258 | 9.636 | 3,894,407 | -0.43(-4.23%) |
Nov 18, 2008 | 10.37 | 10.37 | 9.277 | 10.06 | 3,870,322 | +0.07(+0.66%) |
Nov 17, 2008 | 9.985 | 10.39 | 9.541 | 9.995 | 3,697,228 | +0.12(+1.24%) |
Nov 14, 2008 | 9.777 | 10.77 | 9.541 | 9.872 | 0 | -0.30(-2.97%) |
Nov 13, 2008 | 9.541 | 10.29 | 8.596 | 10.17 | 4,645,022 | +0.73(+7.70%) |
Nov 12, 2008 | 10.36 | 10.46 | 9.305 | 9.447 | 4,881,443 | -1.28(-11.97%) |
Nov 11, 2008 | 11.52 | 11.80 | 9.692 | 10.73 | 5,406,966 | -1.23(-10.27%) |
Nov 10, 2008 | 12.66 | 12.66 | 10.88 | 11.96 | 3,164,958 | +0.32(+2.76%) |
Nov 07, 2008 | 12.59 | 12.93 | 11.12 | 11.64 | 0 | -0.94(-7.44%) |
Nov 06, 2008 | 13.23 | 15.02 | 12.19 | 12.57 | 6,910,869 | -2.53(-16.76%) |
Nov 05, 2008 | 13.53 | 15.20 | 13.26 | 15.11 | 4,315,878 | +1.11(+7.97%) |
Nov 04, 2008 | 15.25 | 15.25 | 13.42 | 13.99 | 3,932,905 | -0.60(-4.08%) |
Nov 03, 2008 | 16.31 | 16.32 | 13.76 | 14.59 | 4,929,100 | -0.96(-6.20%) |
Oct 31, 2008 | 15.47 | 16.34 | 13.69 | 15.55 | 0 | +1.03(+7.09%) |
Oct 30, 2008 | 14.11 | 15.73 | 13.80 | 14.52 | 9,517,648 | +1.53(+11.78%) |
Oct 29, 2008 | 10.58 | 14.41 | 10.14 | 12.99 | 22,490,538 | +3.23(+33.11%) |
Oct 28, 2008 | 10.00 | 10.12 | 8.417 | 9.758 | 8,741,797 | +0.26(+2.79%) |
Oct 27, 2008 | 10.65 | 10.65 | 9.173 | 9.494 | 6,043,809 | -1.09(-10.27%) |
Oct 24, 2008 | 8.445 | 10.92 | 8.417 | 10.58 | 0 | +0.33(+3.23%) |
Oct 23, 2008 | 11.46 | 11.46 | 9.210 | 10.25 | 10,238,185 | -1.50(-12.78%) |
Oct 22, 2008 | 13.58 | 13.70 | 11.11 | 11.75 | 7,577,686 | -1.86(-13.67%) |
Oct 21, 2008 | 14.06 | 14.88 | 13.25 | 13.61 | 5,955,797 | +0.55(+4.19%) |
Oct 20, 2008 | 15.10 | 15.10 | 12.89 | 13.06 | 4,209,384 | -1.11(-7.80%) |
Oct 17, 2008 | 13.67 | 14.83 | 13.25 | 14.17 | 0 | +0.57(+4.17%) |
Oct 16, 2008 | 14.47 | 14.64 | 11.96 | 13.60 | 6,621,509 | -0.55(-3.87%) |
Oct 15, 2008 | 16.71 | 17.06 | 13.55 | 14.15 | 3,200,071 | -2.29(-13.91%) |
Oct 14, 2008 | 18.28 | 18.70 | 15.63 | 16.44 | 3,872,795 | -1.42(-7.94%) |
Oct 13, 2008 | 17.25 | 18.61 | 16.58 | 17.85 | 3,978,838 | +1.98(+12.50%) |
Oct 10, 2008 | 14.73 | 15.90 | 11.34 | 15.87 | 0 | +0.51(+3.32%) |
Oct 09, 2008 | 18.76 | 18.76 | 14.08 | 15.36 | 3,884,561 | -1.41(-8.39%) |
Oct 08, 2008 | 15.21 | 17.99 | 15.21 | 16.77 | 5,316,044 | +0.71(+4.41%) |
Oct 07, 2008 | 18.45 | 18.82 | 15.72 | 16.06 | 5,195,463 | -1.89(-10.53%) |
Oct 06, 2008 | 19.07 | 19.36 | 16.07 | 17.95 | 10,610,966 | -1.89(-9.52%) |
Oct 03, 2008 | 22.85 | 22.85 | 19.16 | 19.84 | 0 | -2.42(-10.87%) |
Oct 02, 2008 | 24.74 | 24.80 | 21.67 | 22.26 | 5,018,139 | -3.05(-12.06%) |
Oct 01, 2008 | 25.99 | 26.18 | 23.88 | 25.31 | 3,728,712 | -1.62(-6.00%) |
Sep 30, 2008 | 24.78 | 26.92 | 23.89 | 26.92 | 3,547,403 | +2.37(+9.66%) |
Sep 29, 2008 | 27.21 | 27.21 | 23.27 | 24.55 | 6,519,021 | -3.80(-13.40%) |
Sep 26, 2008 | 27.16 | 29.07 | 26.79 | 28.35 | 0 | +0.08(+0.27%) |
Sep 25, 2008 | 28.71 | 28.92 | 27.40 | 28.27 | 2,578,652 | -0.07(-0.23%) |
Sep 24, 2008 | 28.29 | 29.28 | 27.49 | 28.34 | 2,106,508 | +0.24(+0.84%) |
Sep 23, 2008 | 28.82 | 29.53 | 27.69 | 28.10 | 3,055,879 | -0.52(-1.81%) |
Sep 22, 2008 | 33.33 | 33.33 | 28.59 | 28.62 | 3,225,968 | -4.42(-13.38%) |
Sep 19, 2008 | 32.86 | 34.95 | 29.56 | 33.04 | 0 | +4.16(+14.39%) |
Sep 18, 2008 | 25.99 | 29.66 | 25.35 | 28.89 | 6,668,998 | +3.41(+13.39%) |
Sep 17, 2008 | 26.90 | 27.05 | 24.88 | 25.48 | 4,773,082 | -1.92(-7.00%) |
Sep 16, 2008 | 27.51 | 28.92 | 26.45 | 27.40 | 5,154,109 | -0.78(-2.78%) |
Sep 15, 2008 | 28.04 | 29.56 | 27.42 | 28.18 | 3,725,564 | -1.79(-5.96%) |
Sep 12, 2008 | 29.93 | 30.47 | 29.30 | 29.96 | 0 | -0.41(-1.34%) |
Sep 11, 2008 | 29.89 | 31.82 | 29.30 | 30.37 | 4,344,175 | -0.28(-0.92%) |
Sep 10, 2008 | 30.90 | 32.63 | 28.64 | 30.65 | 7,896,534 | -0.12(-0.40%) |
Sep 09, 2008 | 31.64 | 32.64 | 30.20 | 30.78 | 4,661,934 | -0.95(-3.01%) |
Sep 08, 2008 | 32.46 | 33.68 | 30.50 | 31.73 | 5,290,655 | +0.92(+2.97%) |
Sep 05, 2008 | 29.88 | 30.98 | 29.66 | 30.82 | 0 | +0.17(+0.56%) |
Sep 04, 2008 | 31.99 | 32.21 | 29.76 | 30.64 | 3,973,091 | -1.95(-5.97%) |
Sep 03, 2008 | 32.59 | 32.92 | 31.05 | 32.59 | 4,300,857 | +0.02(+0.06%) |