Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.12 | 12.58 | 11.90 | 12.47 | 13,403,530 | +0.32(+2.66%) |
Dec 30, 2008 | 11.78 | 12.18 | 11.61 | 12.15 | 10,536,587 | +0.33(+2.82%) |
Dec 29, 2008 | 11.45 | 11.84 | 11.45 | 11.81 | 13,240,856 | +0.52(+4.64%) |
Dec 26, 2008 | 11.23 | 11.29 | 11.05 | 11.29 | 5,069,974 | +0.14(+1.27%) |
Dec 24, 2008 | 11.19 | 11.45 | 10.89 | 11.15 | 6,218,860 | -0.14(-1.25%) |
Dec 23, 2008 | 11.43 | 11.63 | 11.20 | 11.29 | 11,341,962 | -0.05(-0.48%) |
Dec 22, 2008 | 11.82 | 12.02 | 11.12 | 11.35 | 11,292,566 | -0.48(-4.09%) |
Dec 19, 2008 | 11.67 | 12.01 | 11.62 | 11.83 | 18,364,198 | +0.17(+1.45%) |
Dec 18, 2008 | 12.26 | 12.28 | 11.47 | 11.66 | 17,320,110 | -0.60(-4.91%) |
Dec 17, 2008 | 11.92 | 12.60 | 11.74 | 12.26 | 19,268,022 | +0.21(+1.70%) |
Dec 16, 2008 | 11.40 | 12.08 | 11.20 | 12.06 | 25,003,384 | +0.79(+7.04%) |
Dec 15, 2008 | 11.74 | 11.74 | 11.09 | 11.26 | 19,198,720 | -0.10(-0.84%) |
Dec 12, 2008 | 10.94 | 11.61 | 10.48 | 11.36 | 19,018,102 | -0.04(-0.32%) |
Dec 11, 2008 | 11.82 | 11.84 | 11.27 | 11.40 | 28,365,186 | -0.20(-1.73%) |
Dec 10, 2008 | 11.39 | 11.67 | 11.19 | 11.60 | 21,049,480 | +0.60(+5.43%) |
Dec 09, 2008 | 10.60 | 11.46 | 10.60 | 11.00 | 15,321,941 | +0.14(+1.30%) |
Dec 08, 2008 | 10.91 | 11.08 | 10.50 | 10.86 | 16,848,824 | +0.69(+6.77%) |
Dec 05, 2008 | 9.636 | 10.26 | 9.139 | 10.17 | 22,319,328 | +0.34(+3.43%) |
Dec 04, 2008 | 10.21 | 10.77 | 9.595 | 9.832 | 21,082,500 | -0.81(-7.58%) |
Dec 03, 2008 | 10.20 | 10.72 | 10.11 | 10.64 | 25,231,948 | -0.31(-2.83%) |
Dec 02, 2008 | 10.97 | 11.17 | 10.33 | 10.95 | 20,616,132 | +0.37(+3.49%) |
Dec 01, 2008 | 11.45 | 11.52 | 10.58 | 10.58 | 18,933,436 | -1.35(-11.34%) |
Nov 28, 2008 | 11.87 | 11.99 | 11.62 | 11.93 | 8,248,724 | -0.11(-0.95%) |
Nov 26, 2008 | 11.39 | 12.12 | 11.21 | 12.05 | 19,220,506 | +0.56(+4.84%) |
Nov 25, 2008 | 11.42 | 11.59 | 11.03 | 11.49 | 16,501,198 | +0.32(+2.86%) |
Nov 24, 2008 | 10.77 | 11.40 | 10.17 | 11.17 | 18,901,850 | +0.91(+8.84%) |
Nov 21, 2008 | 9.376 | 10.37 | 9.166 | 10.26 | 26,181,902 | +1.34(+15.02%) |
Nov 20, 2008 | 10.51 | 10.80 | 8.815 | 8.925 | 32,448,720 | -2.06(-18.79%) |
Nov 19, 2008 | 11.43 | 11.76 | 10.94 | 10.99 | 17,460,708 | -0.54(-4.70%) |
Nov 18, 2008 | 11.45 | 11.65 | 10.98 | 11.53 | 22,623,094 | +0.21(+1.89%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.28 | 11.32 | 18,836,656 | -0.85(-6.97%) |
Nov 14, 2008 | 12.16 | 12.99 | 11.74 | 12.17 | 18,546,468 | -0.55(-4.34%) |
Nov 13, 2008 | 11.09 | 12.77 | 10.51 | 12.72 | 22,393,854 | +1.71(+15.58%) |
Nov 12, 2008 | 12.03 | 12.22 | 11.00 | 11.00 | 16,332,249 | -1.19(-9.72%) |
Nov 11, 2008 | 12.57 | 12.69 | 12.09 | 12.19 | 14,808,657 | -0.81(-6.21%) |
Nov 10, 2008 | 13.61 | 13.74 | 12.63 | 12.99 | 12,970,098 | -0.04(-0.32%) |
Nov 07, 2008 | 12.91 | 13.58 | 12.39 | 13.04 | 18,472,674 | +0.26(+2.07%) |
Nov 06, 2008 | 13.66 | 13.74 | 12.45 | 12.77 | 17,011,738 | -0.88(-6.48%) |
Nov 05, 2008 | 13.60 | 14.49 | 13.54 | 13.66 | 17,755,166 | -0.42(-3.01%) |
Nov 04, 2008 | 13.10 | 14.09 | 13.10 | 14.08 | 19,229,246 | +1.36(+10.68%) |
Nov 03, 2008 | 13.97 | 13.97 | 12.66 | 12.72 | 22,163,736 | -0.54(-4.09%) |
Oct 31, 2008 | 12.39 | 13.63 | 12.10 | 13.26 | 21,436,430 | +0.62(+4.94%) |
Oct 30, 2008 | 12.32 | 12.67 | 11.40 | 12.64 | 22,654,284 | +0.95(+8.15%) |
Oct 29, 2008 | 11.42 | 12.37 | 11.40 | 11.69 | 21,728,330 | +0.31(+2.77%) |
Oct 28, 2008 | 10.88 | 11.41 | 10.05 | 11.37 | 21,581,894 | +1.26(+12.49%) |
Oct 27, 2008 | 10.45 | 11.10 | 10.10 | 10.11 | 15,225,788 | -0.63(-5.86%) |
Oct 24, 2008 | 10.06 | 11.12 | 10.03 | 10.74 | 19,335,682 | -0.75(-6.51%) |
Oct 23, 2008 | 10.37 | 11.66 | 10.24 | 11.49 | 31,355,280 | +1.24(+12.05%) |
Oct 22, 2008 | 11.23 | 11.49 | 9.800 | 10.25 | 30,226,390 | -1.76(-14.68%) |
Oct 21, 2008 | 12.14 | 12.63 | 11.81 | 12.02 | 19,315,016 | -0.46(-3.73%) |
Oct 20, 2008 | 12.22 | 12.50 | 11.82 | 12.48 | 38,940,052 | +0.65(+5.51%) |
Oct 17, 2008 | 11.45 | 12.84 | 11.35 | 11.83 | 27,994,288 | -0.21(-1.74%) |
Oct 16, 2008 | 11.14 | 12.07 | 10.27 | 12.04 | 30,273,666 | +1.09(+10.00%) |
Oct 15, 2008 | 12.67 | 13.10 | 10.69 | 10.94 | 27,347,840 | -2.66(-19.56%) |
Oct 14, 2008 | 15.11 | 15.84 | 12.87 | 13.61 | 27,402,054 | -0.77(-5.33%) |
Oct 13, 2008 | 12.44 | 14.37 | 11.88 | 14.37 | 32,132,530 | +2.72(+23.36%) |
Oct 10, 2008 | 11.57 | 12.80 | 10.62 | 11.65 | 34,095,560 | -0.60(-4.91%) |
Oct 09, 2008 | 13.75 | 14.23 | 12.25 | 12.25 | 26,585,882 | -1.10(-8.26%) |
Oct 08, 2008 | 13.41 | 14.59 | 12.88 | 13.36 | 34,820,120 | -0.57(-4.12%) |
Oct 07, 2008 | 15.84 | 15.99 | 13.85 | 13.93 | 22,543,888 | -1.32(-8.67%) |
Oct 06, 2008 | 15.68 | 15.85 | 13.67 | 15.25 | 28,463,556 | -0.97(-5.96%) |
Oct 03, 2008 | 16.43 | 17.59 | 16.02 | 16.22 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.42 | 17.56 | 16.20 | 16.38 | 17,616,964 | -1.31(-7.39%) |