Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.28 | 10.55 | 9.534 | 9.726 | 1,626,399 | -0.64(-6.21%) |
Nov 26, 2008 | 8.714 | 10.63 | 8.363 | 10.37 | 7,623,553 | +1.63(+18.66%) |
Nov 25, 2008 | 8.547 | 9.082 | 8.037 | 8.739 | 7,362,020 | +0.67(+8.29%) |
Nov 24, 2008 | 7.117 | 8.313 | 6.456 | 8.070 | 6,497,844 | +1.36(+20.32%) |
Nov 21, 2008 | 7.543 | 7.627 | 5.770 | 6.707 | 10,712,349 | -0.54(-7.50%) |
Nov 20, 2008 | 7.920 | 8.505 | 7.175 | 7.251 | 7,004,090 | -0.93(-11.35%) |
Nov 19, 2008 | 9.492 | 9.492 | 8.179 | 8.179 | 5,895,417 | -1.35(-14.14%) |
Nov 18, 2008 | 9.893 | 10.20 | 9.132 | 9.525 | 4,369,554 | -0.43(-4.29%) |
Nov 17, 2008 | 9.994 | 10.50 | 9.417 | 9.952 | 3,967,304 | -0.09(-0.92%) |
Nov 14, 2008 | 10.54 | 11.30 | 9.944 | 10.04 | 4,015,081 | -0.54(-5.13%) |
Nov 13, 2008 | 10.58 | 10.64 | 9.015 | 10.59 | 7,221,642 | +0.15(+1.44%) |
Nov 12, 2008 | 11.06 | 11.17 | 10.24 | 10.44 | 4,448,045 | -1.02(-8.91%) |
Nov 11, 2008 | 11.16 | 11.86 | 10.85 | 11.46 | 3,830,874 | +0.01(+0.07%) |
Nov 10, 2008 | 12.68 | 12.96 | 11.17 | 11.45 | 4,215,060 | -0.89(-7.25%) |
Nov 07, 2008 | 12.98 | 13.19 | 11.90 | 12.34 | 3,858,681 | -0.73(-5.57%) |
Nov 06, 2008 | 13.61 | 13.76 | 12.68 | 13.07 | 5,194,271 | -0.38(-2.86%) |
Nov 05, 2008 | 14.12 | 15.08 | 13.37 | 13.46 | 5,389,357 | -1.13(-7.74%) |
Nov 04, 2008 | 14.16 | 14.66 | 13.57 | 14.59 | 6,160,796 | +1.05(+7.79%) |
Nov 03, 2008 | 13.95 | 14.30 | 13.20 | 13.53 | 3,928,111 | -0.43(-3.06%) |
Oct 31, 2008 | 12.72 | 14.18 | 12.58 | 13.96 | 6,396,029 | +0.87(+6.65%) |
Oct 30, 2008 | 12.49 | 13.52 | 12.40 | 13.09 | 8,323,519 | +0.74(+5.96%) |
Oct 29, 2008 | 10.97 | 12.97 | 10.63 | 12.35 | 8,980,212 | +1.25(+11.22%) |
Oct 28, 2008 | 10.94 | 11.11 | 9.316 | 11.11 | 7,804,022 | +0.87(+8.50%) |
Oct 27, 2008 | 10.35 | 11.35 | 10.09 | 10.24 | 6,296,472 | -0.60(-5.56%) |
Oct 24, 2008 | 9.442 | 11.41 | 9.007 | 10.84 | 7,803,635 | -0.22(-1.97%) |
Oct 23, 2008 | 11.91 | 12.12 | 9.459 | 11.06 | 10,817,258 | -0.96(-8.00%) |
Oct 22, 2008 | 12.34 | 12.87 | 11.63 | 12.02 | 6,269,337 | -0.43(-3.49%) |
Oct 21, 2008 | 12.50 | 13.15 | 12.24 | 12.45 | 4,438,119 | -0.49(-3.81%) |
Oct 20, 2008 | 12.29 | 13.12 | 11.61 | 12.95 | 5,920,926 | +0.92(+7.65%) |
Oct 17, 2008 | 11.43 | 12.40 | 11.21 | 12.03 | 7,829,875 | -0.02(-0.14%) |
Oct 16, 2008 | 11.71 | 12.15 | 10.65 | 12.04 | 8,433,366 | +0.59(+5.19%) |
Oct 15, 2008 | 12.50 | 12.50 | 11.17 | 11.45 | 7,384,637 | -1.10(-8.73%) |
Oct 14, 2008 | 13.43 | 13.67 | 12.11 | 12.54 | 7,921,848 | -0.49(-3.78%) |
Oct 13, 2008 | 14.42 | 14.42 | 12.44 | 13.04 | 6,762,519 | -0.22(-1.64%) |
Oct 10, 2008 | 11.31 | 13.26 | 10.91 | 13.26 | 11,562,071 | +1.01(+8.27%) |
Oct 09, 2008 | 13.74 | 14.08 | 12.13 | 12.24 | 7,802,898 | -1.43(-10.46%) |
Oct 08, 2008 | 12.99 | 14.52 | 12.71 | 13.67 | 9,056,007 | +0.08(+0.55%) |
Oct 07, 2008 | 15.26 | 15.40 | 13.26 | 13.60 | 6,937,076 | -1.48(-9.82%) |
Oct 06, 2008 | 15.09 | 15.36 | 13.89 | 15.08 | 9,446,746 | -0.79(-5.01%) |
Oct 03, 2008 | 17.29 | 17.77 | 15.56 | 15.87 | 6,995,595 | -0.77(-4.62%) |
Oct 02, 2008 | 17.36 | 17.80 | 16.53 | 16.64 | 6,342,703 | -0.73(-4.19%) |
Oct 01, 2008 | 16.06 | 17.56 | 15.71 | 17.37 | 8,533,055 | +0.91(+5.54%) |
Sep 30, 2008 | 16.29 | 16.69 | 15.53 | 16.46 | 8,669,604 | +0.28(+1.76%) |
Sep 29, 2008 | 17.53 | 17.71 | 15.57 | 16.17 | 10,772,162 | -1.86(-10.30%) |
Sep 26, 2008 | 16.35 | 18.17 | 16.23 | 18.03 | 0 | +0.33(+1.89%) |
Sep 25, 2008 | 17.14 | 18.10 | 16.40 | 17.70 | 9,364,963 | +0.70(+4.13%) |
Sep 24, 2008 | 16.39 | 17.45 | 16.02 | 16.99 | 6,090,282 | +0.95(+5.89%) |
Sep 23, 2008 | 16.88 | 17.39 | 15.34 | 16.05 | 7,597,178 | -0.71(-4.24%) |
Sep 22, 2008 | 19.69 | 20.07 | 16.76 | 16.76 | 7,282,681 | -3.20(-16.05%) |
Sep 19, 2008 | 20.66 | 21.27 | 18.68 | 19.96 | 0 | +1.25(+6.66%) |
Sep 18, 2008 | 17.54 | 18.88 | 15.61 | 18.72 | 11,205,724 | +1.67(+9.81%) |
Sep 17, 2008 | 18.26 | 18.31 | 16.82 | 17.04 | 6,965,482 | -1.40(-7.57%) |
Sep 16, 2008 | 16.98 | 18.55 | 15.68 | 18.44 | 9,867,892 | +0.94(+5.35%) |
Sep 15, 2008 | 17.72 | 18.74 | 17.40 | 17.50 | 7,299,082 | -1.16(-6.23%) |
Sep 12, 2008 | 18.40 | 19.13 | 18.03 | 18.67 | 6,711,500 | +0.07(+0.36%) |
Sep 11, 2008 | 17.49 | 19.02 | 17.45 | 18.60 | 6,929,086 | +0.35(+1.92%) |
Sep 10, 2008 | 18.01 | 18.80 | 16.99 | 18.25 | 7,552,493 | +0.33(+1.87%) |
Sep 09, 2008 | 19.14 | 19.15 | 17.32 | 17.91 | 11,341,776 | -1.77(-9.01%) |
Sep 08, 2008 | 18.59 | 19.73 | 18.11 | 19.69 | 16,543,057 | +2.45(+14.22%) |
Sep 05, 2008 | 16.51 | 17.24 | 16.04 | 17.24 | 0 | +0.42(+2.49%) |
Sep 04, 2008 | 17.42 | 17.73 | 16.66 | 16.82 | 7,042,245 | -1.02(-5.72%) |
Sep 03, 2008 | 17.81 | 18.17 | 17.30 | 17.84 | 4,864,711 | -0.02(-0.09%) |