Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.06 | 11.53 | 10.94 | 11.22 | 10,803,680 | -0.31(-2.69%) |
Nov 26, 2008 | 11.00 | 11.55 | 10.87 | 11.53 | 22,647,118 | +0.42(+3.81%) |
Nov 25, 2008 | 11.46 | 11.85 | 10.99 | 11.11 | 24,207,146 | -0.34(-3.00%) |
Nov 24, 2008 | 10.48 | 11.74 | 10.48 | 11.45 | 28,392,200 | +0.88(+8.35%) |
Nov 21, 2008 | 10.79 | 11.02 | 10.11 | 10.57 | 24,776,238 | +0.16(+1.51%) |
Nov 20, 2008 | 10.73 | 10.98 | 10.37 | 10.41 | 26,930,246 | -0.48(-4.36%) |
Nov 19, 2008 | 11.35 | 11.52 | 10.85 | 10.89 | 27,332,520 | -0.64(-5.55%) |
Nov 18, 2008 | 11.30 | 11.65 | 11.27 | 11.53 | 26,430,700 | +0.08(+0.72%) |
Nov 17, 2008 | 11.43 | 11.74 | 11.09 | 11.45 | 14,217,953 | -0.06(-0.52%) |
Nov 14, 2008 | 11.82 | 12.08 | 11.38 | 11.51 | 27,735,228 | -0.70(-5.70%) |
Nov 13, 2008 | 10.96 | 12.26 | 10.70 | 12.20 | 28,324,102 | +1.22(+11.14%) |
Nov 12, 2008 | 11.28 | 11.42 | 10.90 | 10.98 | 23,015,020 | -0.54(-4.65%) |
Nov 11, 2008 | 11.77 | 12.11 | 11.38 | 11.51 | 22,691,808 | -0.40(-3.33%) |
Nov 10, 2008 | 12.41 | 12.50 | 11.69 | 11.91 | 16,057,919 | -0.12(-0.96%) |
Nov 07, 2008 | 11.65 | 12.25 | 11.57 | 12.03 | 16,046,107 | +0.59(+5.20%) |
Nov 06, 2008 | 11.60 | 11.93 | 11.29 | 11.43 | 26,572,534 | -0.36(-3.01%) |
Nov 05, 2008 | 12.51 | 12.57 | 11.77 | 11.79 | 16,558,765 | -0.92(-7.21%) |
Nov 04, 2008 | 11.96 | 12.75 | 11.96 | 12.70 | 23,363,828 | +0.90(+7.61%) |
Nov 03, 2008 | 11.60 | 11.91 | 11.54 | 11.81 | 16,358,976 | +0.23(+2.00%) |
Oct 31, 2008 | 11.90 | 11.95 | 11.29 | 11.57 | 22,105,710 | -0.24(-2.03%) |
Oct 30, 2008 | 10.90 | 11.88 | 10.85 | 11.81 | 39,169,880 | +1.25(+11.87%) |
Oct 29, 2008 | 10.40 | 10.92 | 9.681 | 10.56 | 52,186,040 | +0.07(+0.71%) |
Oct 28, 2008 | 9.154 | 10.50 | 9.154 | 10.49 | 35,921,328 | +1.65(+18.62%) |
Oct 27, 2008 | 8.982 | 9.363 | 8.742 | 8.840 | 38,034,148 | -0.27(-3.00%) |
Oct 24, 2008 | 8.671 | 9.599 | 8.671 | 9.113 | 63,873,924 | -0.92(-9.21%) |
Oct 23, 2008 | 10.76 | 11.10 | 9.610 | 10.04 | 50,607,048 | -0.80(-7.39%) |
Oct 22, 2008 | 11.96 | 11.96 | 10.33 | 10.84 | 55,674,364 | -1.55(-12.53%) |
Oct 21, 2008 | 12.82 | 13.28 | 12.33 | 12.39 | 19,345,920 | -1.13(-8.33%) |
Oct 20, 2008 | 13.00 | 13.52 | 12.98 | 13.52 | 17,469,576 | +0.51(+3.94%) |
Oct 17, 2008 | 12.02 | 13.47 | 12.02 | 13.00 | 19,733,622 | +0.53(+4.23%) |
Oct 16, 2008 | 12.48 | 12.97 | 11.53 | 12.48 | 28,520,092 | -0.07(-0.60%) |
Oct 15, 2008 | 12.75 | 13.36 | 12.44 | 12.55 | 24,475,472 | -1.10(-8.03%) |
Oct 14, 2008 | 15.12 | 15.58 | 13.55 | 13.65 | 28,144,926 | -0.80(-5.57%) |
Oct 13, 2008 | 13.12 | 14.45 | 12.00 | 14.45 | 36,508,832 | +2.37(+19.60%) |
Oct 10, 2008 | 11.05 | 12.62 | 10.69 | 12.08 | 39,688,004 | +0.07(+0.62%) |
Oct 09, 2008 | 12.82 | 13.47 | 11.96 | 12.01 | 34,936,412 | -0.67(-5.25%) |
Oct 08, 2008 | 12.29 | 13.39 | 11.65 | 12.67 | 63,765,488 | -0.62(-4.64%) |
Oct 07, 2008 | 14.38 | 14.77 | 13.23 | 13.29 | 31,339,940 | -1.04(-7.28%) |
Oct 06, 2008 | 14.37 | 14.42 | 12.54 | 14.34 | 40,130,408 | -0.56(-3.77%) |
Oct 03, 2008 | 16.04 | 16.29 | 14.90 | 14.90 | 30,027,520 | -1.06(-6.64%) |
Oct 02, 2008 | 17.37 | 17.64 | 15.72 | 15.95 | 30,085,408 | -1.52(-8.69%) |
Oct 01, 2008 | 17.20 | 17.50 | 16.79 | 17.47 | 19,288,498 | +0.13(+0.75%) |
Sep 30, 2008 | 16.68 | 17.34 | 16.32 | 17.34 | 21,119,460 | +1.20(+7.41%) |
Sep 29, 2008 | 17.43 | 17.65 | 15.78 | 16.15 | 33,291,582 | -1.78(-9.93%) |
Sep 26, 2008 | 17.38 | 18.06 | 17.38 | 17.93 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 16.80 | 18.00 | 16.61 | 17.93 | 25,623,228 | +1.14(+6.77%) |
Sep 24, 2008 | 16.65 | 17.20 | 16.49 | 16.80 | 19,590,102 | +0.13(+0.79%) |
Sep 23, 2008 | 17.08 | 17.26 | 16.51 | 16.67 | 23,148,100 | -0.57(-3.32%) |
Sep 22, 2008 | 18.33 | 18.38 | 17.20 | 17.24 | 21,118,352 | -1.05(-5.77%) |
Sep 19, 2008 | 18.33 | 20.54 | 17.93 | 18.29 | 0 | +0.74(+4.20%) |
Sep 18, 2008 | 16.25 | 17.86 | 16.15 | 17.56 | 36,793,980 | +1.47(+9.11%) |
Sep 17, 2008 | 16.98 | 17.14 | 15.96 | 16.09 | 36,685,448 | -1.24(-7.15%) |
Sep 16, 2008 | 16.31 | 17.47 | 15.98 | 17.33 | 18,417,344 | +0.65(+3.90%) |
Sep 15, 2008 | 16.65 | 17.65 | 16.65 | 16.68 | 20,304,376 | -1.18(-6.62%) |
Sep 12, 2008 | 17.21 | 17.88 | 17.18 | 17.86 | 15,736,675 | +0.37(+2.10%) |
Sep 11, 2008 | 17.11 | 17.57 | 16.72 | 17.49 | 21,182,456 | +0.12(+0.71%) |
Sep 10, 2008 | 17.72 | 17.92 | 17.32 | 17.37 | 23,607,572 | -0.34(-1.92%) |
Sep 09, 2008 | 18.61 | 18.66 | 17.68 | 17.71 | 21,300,586 | -0.90(-4.83%) |
Sep 08, 2008 | 19.13 | 19.15 | 18.30 | 18.61 | 17,173,592 | +0.05(+0.26%) |
Sep 05, 2008 | 18.67 | 18.67 | 17.98 | 18.56 | 0 | -0.09(-0.48%) |
Sep 04, 2008 | 18.88 | 18.89 | 18.32 | 18.65 | 18,731,166 | -0.27(-1.44%) |
Sep 03, 2008 | 19.19 | 19.28 | 18.75 | 18.92 | 12,201,671 | -0.30(-1.58%) |