Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.17 | 12.63 | 11.95 | 12.52 | 13,348,018 | +0.32(+2.66%) |
Dec 30, 2008 | 11.83 | 12.23 | 11.66 | 12.20 | 10,492,949 | +0.33(+2.82%) |
Dec 29, 2008 | 11.50 | 11.89 | 11.50 | 11.86 | 13,186,018 | +0.53(+4.64%) |
Dec 26, 2008 | 11.27 | 11.34 | 11.09 | 11.34 | 5,048,976 | +0.14(+1.27%) |
Dec 24, 2008 | 11.23 | 11.49 | 10.93 | 11.20 | 6,193,104 | -0.14(-1.25%) |
Dec 23, 2008 | 11.47 | 11.68 | 11.25 | 11.34 | 11,294,989 | -0.05(-0.48%) |
Dec 22, 2008 | 11.87 | 12.06 | 11.16 | 11.39 | 11,245,797 | -0.49(-4.09%) |
Dec 19, 2008 | 11.72 | 12.06 | 11.67 | 11.88 | 18,288,142 | +0.17(+1.45%) |
Dec 18, 2008 | 12.31 | 12.33 | 11.52 | 11.71 | 17,248,378 | -0.60(-4.91%) |
Dec 17, 2008 | 11.97 | 12.66 | 11.79 | 12.31 | 19,188,224 | +0.21(+1.70%) |
Dec 16, 2008 | 11.45 | 12.13 | 11.25 | 12.11 | 24,899,832 | +0.80(+7.04%) |
Dec 15, 2008 | 11.79 | 11.79 | 11.13 | 11.31 | 19,119,206 | -0.10(-0.84%) |
Dec 12, 2008 | 10.98 | 11.66 | 10.53 | 11.41 | 18,939,336 | -0.04(-0.32%) |
Dec 11, 2008 | 11.87 | 11.89 | 11.32 | 11.44 | 28,247,710 | -0.20(-1.73%) |
Dec 10, 2008 | 11.44 | 11.72 | 11.23 | 11.64 | 20,962,302 | +0.60(+5.43%) |
Dec 09, 2008 | 10.65 | 11.51 | 10.64 | 11.04 | 15,258,484 | +0.14(+1.30%) |
Dec 08, 2008 | 10.96 | 11.12 | 10.54 | 10.90 | 16,779,042 | +0.69(+6.77%) |
Dec 05, 2008 | 9.676 | 10.30 | 9.177 | 10.21 | 22,226,892 | +0.34(+3.43%) |
Dec 04, 2008 | 10.26 | 10.81 | 9.635 | 9.873 | 20,995,184 | -0.81(-7.58%) |
Dec 03, 2008 | 10.24 | 10.77 | 10.15 | 10.68 | 25,127,448 | -0.31(-2.83%) |
Dec 02, 2008 | 11.01 | 11.21 | 10.37 | 10.99 | 20,530,750 | +0.37(+3.49%) |
Dec 01, 2008 | 11.50 | 11.57 | 10.62 | 10.62 | 18,855,022 | -1.36(-11.34%) |
Nov 28, 2008 | 11.92 | 12.04 | 11.67 | 11.98 | 8,214,561 | -0.11(-0.95%) |
Nov 26, 2008 | 11.43 | 12.17 | 11.26 | 12.10 | 19,140,902 | +0.56(+4.84%) |
Nov 25, 2008 | 11.47 | 11.64 | 11.07 | 11.54 | 16,432,857 | +0.32(+2.86%) |
Nov 24, 2008 | 10.81 | 11.44 | 10.21 | 11.22 | 18,823,566 | +0.91(+8.84%) |
Nov 21, 2008 | 9.415 | 10.41 | 9.204 | 10.31 | 26,073,468 | +1.35(+15.02%) |
Nov 20, 2008 | 10.55 | 10.85 | 8.852 | 8.962 | 32,314,330 | -2.07(-18.79%) |
Nov 19, 2008 | 11.47 | 11.81 | 10.98 | 11.04 | 17,388,394 | -0.54(-4.70%) |
Nov 18, 2008 | 11.50 | 11.69 | 11.03 | 11.58 | 22,529,398 | +0.22(+1.89%) |
Nov 17, 2008 | 11.86 | 12.11 | 11.33 | 11.36 | 18,758,642 | -0.85(-6.97%) |
Nov 14, 2008 | 12.21 | 13.04 | 11.79 | 12.22 | 18,469,658 | -0.55(-4.34%) |
Nov 13, 2008 | 11.13 | 12.82 | 10.55 | 12.77 | 22,301,108 | +1.72(+15.58%) |
Nov 12, 2008 | 12.08 | 12.27 | 11.04 | 11.05 | 16,264,607 | -1.19(-9.72%) |
Nov 11, 2008 | 12.62 | 12.75 | 12.14 | 12.24 | 14,747,326 | -0.81(-6.21%) |
Nov 10, 2008 | 13.67 | 13.80 | 12.68 | 13.05 | 12,916,382 | -0.04(-0.31%) |
Nov 07, 2008 | 12.96 | 13.63 | 12.44 | 13.09 | 18,396,168 | +0.27(+2.07%) |
Nov 06, 2008 | 13.71 | 13.80 | 12.50 | 12.82 | 16,941,284 | -0.89(-6.48%) |
Nov 05, 2008 | 13.65 | 14.55 | 13.59 | 13.71 | 17,681,632 | -0.43(-3.01%) |
Nov 04, 2008 | 13.16 | 14.15 | 13.16 | 14.14 | 19,149,606 | +1.36(+10.68%) |
Nov 03, 2008 | 14.03 | 14.03 | 12.71 | 12.77 | 22,071,944 | -0.54(-4.09%) |
Oct 31, 2008 | 12.44 | 13.69 | 12.15 | 13.32 | 21,347,650 | +0.63(+4.94%) |
Oct 30, 2008 | 12.38 | 12.72 | 11.44 | 12.69 | 22,560,460 | +0.96(+8.15%) |
Oct 29, 2008 | 11.47 | 12.42 | 11.44 | 11.74 | 21,638,340 | +0.32(+2.77%) |
Oct 28, 2008 | 10.93 | 11.46 | 10.09 | 11.42 | 21,492,510 | +1.27(+12.49%) |
Oct 27, 2008 | 10.49 | 11.14 | 10.14 | 10.15 | 15,162,729 | -0.63(-5.86%) |
Oct 24, 2008 | 10.11 | 11.17 | 10.07 | 10.78 | 19,255,600 | -0.75(-6.51%) |
Oct 23, 2008 | 10.41 | 11.71 | 10.28 | 11.53 | 31,225,420 | +1.24(+12.05%) |
Oct 22, 2008 | 11.28 | 11.54 | 9.841 | 10.29 | 30,101,206 | -1.77(-14.68%) |
Oct 21, 2008 | 12.19 | 12.68 | 11.86 | 12.06 | 19,235,022 | -0.47(-3.73%) |
Oct 20, 2008 | 12.27 | 12.55 | 11.87 | 12.53 | 38,778,776 | +0.65(+5.51%) |
Oct 17, 2008 | 11.49 | 12.89 | 11.40 | 11.88 | 27,878,348 | -0.21(-1.74%) |
Oct 16, 2008 | 11.18 | 12.12 | 10.31 | 12.09 | 30,148,286 | +1.10(+10.00%) |
Oct 15, 2008 | 12.72 | 13.15 | 10.73 | 10.99 | 27,234,576 | -2.67(-19.56%) |
Oct 14, 2008 | 15.17 | 15.91 | 12.92 | 13.66 | 27,288,566 | -0.77(-5.33%) |
Oct 13, 2008 | 12.50 | 14.43 | 11.93 | 14.43 | 31,999,452 | +2.73(+23.36%) |
Oct 10, 2008 | 11.62 | 12.85 | 10.66 | 11.70 | 33,954,352 | -0.60(-4.91%) |
Oct 09, 2008 | 13.80 | 14.29 | 12.30 | 12.30 | 26,475,776 | -1.11(-8.26%) |
Oct 08, 2008 | 13.46 | 14.66 | 12.94 | 13.41 | 34,675,912 | -0.58(-4.12%) |
Oct 07, 2008 | 15.91 | 16.06 | 13.91 | 13.99 | 22,450,522 | -1.33(-8.67%) |
Oct 06, 2008 | 15.75 | 15.92 | 13.73 | 15.31 | 28,345,672 | -0.97(-5.96%) |
Oct 03, 2008 | 16.50 | 17.67 | 16.09 | 16.29 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.49 | 17.63 | 16.27 | 16.45 | 17,544,002 | -1.31(-7.39%) |