Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.36 | 11.84 | 11.36 | 11.77 | 18,237,934 | +0.33(+2.86%) |
Dec 30, 2008 | 11.71 | 11.71 | 11.28 | 11.44 | 19,046,284 | -0.26(-2.26%) |
Dec 29, 2008 | 11.90 | 12.03 | 11.65 | 11.71 | 15,374,970 | -0.24(-2.03%) |
Dec 26, 2008 | 11.84 | 12.00 | 11.65 | 11.95 | 7,215,335 | +0.08(+0.68%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.82 | 11.87 | 7,273,701 | -0.17(-1.42%) |
Dec 23, 2008 | 12.01 | 12.21 | 11.92 | 12.04 | 11,917,803 | -0.02(-0.19%) |
Dec 22, 2008 | 12.31 | 12.40 | 11.89 | 12.06 | 15,689,067 | -0.27(-2.22%) |
Dec 19, 2008 | 12.23 | 12.62 | 12.07 | 12.34 | 39,642,500 | +0.06(+0.49%) |
Dec 18, 2008 | 12.43 | 12.61 | 12.13 | 12.28 | 33,838,196 | -0.15(-1.19%) |
Dec 17, 2008 | 12.18 | 12.57 | 12.13 | 12.42 | 27,649,974 | +0.13(+1.08%) |
Dec 16, 2008 | 11.96 | 12.29 | 11.84 | 12.29 | 34,222,552 | +0.45(+3.83%) |
Dec 15, 2008 | 11.85 | 12.07 | 11.62 | 11.84 | 24,351,046 | -0.04(-0.38%) |
Dec 12, 2008 | 11.34 | 12.10 | 11.33 | 11.88 | 28,063,762 | +0.19(+1.65%) |
Dec 11, 2008 | 11.76 | 12.25 | 11.61 | 11.69 | 33,409,172 | -0.24(-2.01%) |
Dec 10, 2008 | 11.93 | 12.08 | 11.43 | 11.93 | 33,628,412 | -0.08(-0.69%) |
Dec 09, 2008 | 12.45 | 12.67 | 11.92 | 12.01 | 35,790,720 | -0.59(-4.68%) |
Dec 08, 2008 | 12.21 | 12.94 | 12.11 | 12.60 | 59,147,144 | +0.67(+5.60%) |
Dec 05, 2008 | 11.16 | 12.00 | 10.88 | 11.93 | 45,827,460 | +0.53(+4.66%) |
Dec 04, 2008 | 11.65 | 11.84 | 11.27 | 11.40 | 33,960,348 | -0.37(-3.11%) |
Dec 03, 2008 | 11.31 | 11.84 | 10.80 | 11.77 | 40,552,652 | +0.62(+5.56%) |
Dec 02, 2008 | 10.93 | 11.17 | 10.67 | 11.15 | 29,603,324 | +0.37(+3.39%) |
Dec 01, 2008 | 11.45 | 11.48 | 10.70 | 10.78 | 34,485,296 | -1.01(-8.58%) |
Nov 28, 2008 | 11.60 | 11.84 | 11.48 | 11.80 | 14,161,041 | +0.13(+1.08%) |
Nov 26, 2008 | 10.95 | 11.67 | 10.82 | 11.67 | 30,826,896 | +0.55(+4.99%) |
Nov 25, 2008 | 11.30 | 11.44 | 11.00 | 11.12 | 50,085,800 | -0.04(-0.38%) |
Nov 24, 2008 | 10.68 | 11.22 | 10.27 | 11.16 | 49,967,884 | +0.75(+7.20%) |
Nov 21, 2008 | 11.13 | 11.13 | 9.771 | 10.41 | 94,446,496 | -0.39(-3.66%) |
Nov 20, 2008 | 11.27 | 11.51 | 10.77 | 10.80 | 56,804,204 | -0.77(-6.67%) |
Nov 19, 2008 | 12.12 | 12.53 | 11.50 | 11.58 | 38,933,932 | -0.69(-5.60%) |
Nov 18, 2008 | 11.85 | 12.36 | 11.81 | 12.26 | 35,072,356 | +0.42(+3.56%) |
Nov 17, 2008 | 11.92 | 12.17 | 11.59 | 11.84 | 32,649,470 | -0.33(-2.73%) |
Nov 14, 2008 | 11.92 | 12.79 | 11.77 | 12.17 | 41,675,864 | -0.04(-0.37%) |
Nov 13, 2008 | 11.64 | 12.25 | 11.20 | 12.22 | 43,151,380 | +0.60(+5.20%) |
Nov 12, 2008 | 11.77 | 12.49 | 11.49 | 11.61 | 47,619,736 | -0.46(-3.79%) |
Nov 11, 2008 | 11.44 | 12.34 | 11.30 | 12.07 | 36,086,116 | +0.40(+3.46%) |
Nov 10, 2008 | 12.41 | 12.41 | 11.49 | 11.67 | 29,539,946 | -0.34(-2.82%) |
Nov 07, 2008 | 11.77 | 12.30 | 11.51 | 12.01 | 34,439,844 | +0.44(+3.82%) |
Nov 06, 2008 | 12.35 | 12.57 | 11.39 | 11.56 | 58,032,520 | -1.11(-8.75%) |
Nov 05, 2008 | 13.08 | 13.29 | 12.66 | 12.67 | 50,131,024 | -0.75(-5.58%) |
Nov 04, 2008 | 12.20 | 13.57 | 12.09 | 13.42 | 82,298,952 | +1.64(+13.95%) |
Nov 03, 2008 | 12.55 | 12.59 | 11.65 | 11.78 | 31,688,064 | -0.64(-5.17%) |
Oct 31, 2008 | 12.09 | 12.59 | 11.89 | 12.42 | 44,977,488 | +0.25(+2.03%) |
Oct 30, 2008 | 11.35 | 12.60 | 11.35 | 12.17 | 83,454,864 | +0.80(+7.02%) |
Oct 29, 2008 | 11.31 | 12.01 | 11.11 | 11.38 | 62,390,316 | +0.16(+1.44%) |
Oct 28, 2008 | 10.75 | 11.58 | 10.56 | 11.21 | 65,098,928 | +0.76(+7.26%) |
Oct 27, 2008 | 10.55 | 11.04 | 10.42 | 10.46 | 46,680,348 | -0.31(-2.90%) |
Oct 24, 2008 | 9.829 | 10.88 | 9.816 | 10.77 | 45,452,288 | -0.08(-0.70%) |
Oct 23, 2008 | 10.94 | 11.12 | 10.26 | 10.84 | 53,439,700 | -0.04(-0.39%) |
Oct 22, 2008 | 11.21 | 11.67 | 10.77 | 10.89 | 44,833,804 | -0.49(-4.32%) |
Oct 21, 2008 | 11.52 | 11.91 | 11.29 | 11.38 | 32,301,628 | -0.29(-2.52%) |
Oct 20, 2008 | 11.96 | 12.08 | 11.47 | 11.67 | 40,066,528 | -0.05(-0.40%) |
Oct 17, 2008 | 11.56 | 12.36 | 11.56 | 11.72 | 39,111,192 | -0.19(-1.60%) |
Oct 16, 2008 | 11.25 | 11.97 | 10.78 | 11.91 | 62,455,180 | +0.74(+6.67%) |
Oct 15, 2008 | 12.46 | 12.57 | 10.89 | 11.16 | 85,440,280 | -1.76(-13.64%) |
Oct 14, 2008 | 13.91 | 13.94 | 12.40 | 12.93 | 59,201,640 | -0.28(-2.14%) |
Oct 13, 2008 | 12.34 | 13.24 | 12.03 | 13.21 | 55,069,712 | +1.54(+13.21%) |
Oct 10, 2008 | 10.55 | 12.11 | 10.55 | 11.67 | 83,720,192 | +0.48(+4.31%) |
Oct 09, 2008 | 12.07 | 12.55 | 11.09 | 11.19 | 47,391,160 | -0.62(-5.28%) |
Oct 08, 2008 | 11.00 | 12.21 | 10.72 | 11.81 | 83,789,160 | +0.33(+2.89%) |
Oct 07, 2008 | 12.57 | 12.67 | 11.36 | 11.48 | 84,493,360 | -0.95(-7.64%) |
Oct 06, 2008 | 11.99 | 12.57 | 11.28 | 12.43 | 97,323,280 | -0.33(-2.57%) |
Oct 03, 2008 | 13.26 | 13.50 | 12.64 | 12.76 | 67,373,176 | -0.17(-1.30%) |
Oct 02, 2008 | 13.80 | 13.80 | 12.86 | 12.92 | 39,231,412 | -0.83(-6.07%) |