Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.47 | 10.84 | 10.41 | 10.72 | 17,947,278 | +0.28(+2.64%) |
Dec 30, 2008 | 10.37 | 10.47 | 10.26 | 10.44 | 11,449,371 | +0.16(+1.53%) |
Dec 29, 2008 | 10.45 | 10.50 | 10.15 | 10.29 | 11,115,994 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.46 | 5,850,798 | +0.13(+1.28%) |
Dec 24, 2008 | 10.10 | 10.38 | 10.01 | 10.33 | 5,215,510 | +0.25(+2.44%) |
Dec 23, 2008 | 10.35 | 10.51 | 9.896 | 10.08 | 15,583,095 | -0.24(-2.32%) |
Dec 22, 2008 | 10.78 | 10.86 | 10.12 | 10.32 | 16,396,101 | -0.45(-4.21%) |
Dec 19, 2008 | 11.20 | 11.35 | 10.60 | 10.77 | 29,021,570 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.08 | 29,330,050 | +0.43(+4.05%) |
Dec 17, 2008 | 10.24 | 11.01 | 10.24 | 10.64 | 18,275,218 | +0.21(+2.01%) |
Dec 16, 2008 | 10.15 | 10.55 | 10.04 | 10.43 | 29,198,694 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.953 | 10.13 | 16,167,007 | -0.25(-2.39%) |
Dec 12, 2008 | 10.02 | 10.45 | 10.01 | 10.38 | 17,476,994 | +0.13(+1.31%) |
Dec 11, 2008 | 10.55 | 10.77 | 10.13 | 10.24 | 19,600,566 | -0.37(-3.51%) |
Dec 10, 2008 | 10.84 | 10.92 | 10.29 | 10.62 | 30,276,926 | -0.51(-4.61%) |
Dec 09, 2008 | 11.62 | 11.69 | 10.97 | 11.13 | 23,144,558 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.05 | 11.41 | 11.81 | 38,451,212 | +0.59(+5.31%) |
Dec 05, 2008 | 10.72 | 11.26 | 10.41 | 11.21 | 16,443,342 | +0.29(+2.66%) |
Dec 04, 2008 | 10.76 | 11.39 | 10.52 | 10.92 | 25,625,100 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.02 | 10.05 | 10.93 | 20,663,132 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.61 | 10.17 | 10.51 | 19,160,714 | +0.42(+4.14%) |
Dec 01, 2008 | 10.99 | 10.99 | 10.06 | 10.09 | 16,848,642 | -1.10(-9.82%) |
Nov 28, 2008 | 11.35 | 11.35 | 10.85 | 11.19 | 8,909,176 | +0.00(+0.00%) |
Nov 26, 2008 | 10.22 | 11.24 | 10.14 | 11.19 | 18,837,574 | +0.83(+8.03%) |
Nov 25, 2008 | 10.78 | 11.09 | 10.14 | 10.36 | 28,311,886 | -0.22(-2.05%) |
Nov 24, 2008 | 10.13 | 10.72 | 10.07 | 10.58 | 22,116,530 | +0.51(+5.10%) |
Nov 21, 2008 | 9.335 | 10.13 | 9.196 | 10.06 | 30,497,338 | +0.90(+9.79%) |
Nov 20, 2008 | 9.095 | 10.06 | 8.971 | 9.167 | 32,305,184 | -0.05(-0.52%) |
Nov 19, 2008 | 9.774 | 9.934 | 9.198 | 9.215 | 19,335,320 | -0.59(-6.00%) |
Nov 18, 2008 | 9.696 | 9.972 | 9.364 | 9.804 | 23,002,164 | +0.07(+0.71%) |
Nov 17, 2008 | 9.680 | 10.10 | 9.669 | 9.734 | 21,224,680 | -0.05(-0.47%) |
Nov 14, 2008 | 10.06 | 10.23 | 9.656 | 9.780 | 0 | -0.49(-4.77%) |
Nov 13, 2008 | 9.360 | 10.29 | 9.169 | 10.27 | 29,689,504 | +0.94(+10.12%) |
Nov 12, 2008 | 9.488 | 9.614 | 9.144 | 9.326 | 23,302,144 | -0.27(-2.85%) |
Nov 11, 2008 | 10.07 | 10.14 | 9.320 | 9.600 | 34,826,592 | -0.48(-4.79%) |
Nov 10, 2008 | 10.66 | 10.66 | 9.862 | 10.08 | 25,552,046 | -0.30(-2.91%) |
Nov 07, 2008 | 10.65 | 10.77 | 9.997 | 10.39 | 28,977,492 | -0.26(-2.43%) |
Nov 06, 2008 | 10.92 | 10.92 | 10.50 | 10.64 | 33,932,308 | -0.45(-4.05%) |
Nov 05, 2008 | 11.77 | 11.85 | 11.04 | 11.09 | 19,830,316 | -0.72(-6.12%) |
Nov 04, 2008 | 11.95 | 12.03 | 11.57 | 11.82 | 15,177,586 | +0.08(+0.68%) |
Nov 03, 2008 | 12.05 | 12.30 | 11.65 | 11.74 | 14,744,056 | -0.38(-3.11%) |
Oct 31, 2008 | 11.60 | 12.41 | 11.60 | 12.11 | 25,055,118 | +0.38(+3.26%) |
Oct 30, 2008 | 11.46 | 11.85 | 11.25 | 11.73 | 28,572,650 | +0.70(+6.34%) |
Oct 29, 2008 | 10.97 | 11.54 | 10.67 | 11.03 | 21,259,034 | +0.01(+0.11%) |
Oct 28, 2008 | 10.02 | 11.04 | 9.802 | 11.02 | 30,892,448 | +1.23(+12.61%) |
Oct 27, 2008 | 9.919 | 10.27 | 9.768 | 9.785 | 18,491,076 | -0.26(-2.59%) |
Oct 24, 2008 | 10.00 | 10.55 | 9.928 | 10.05 | 35,832,240 | -0.62(-5.80%) |
Oct 23, 2008 | 10.97 | 11.21 | 10.13 | 10.66 | 34,662,312 | -0.37(-3.37%) |
Oct 22, 2008 | 11.67 | 11.74 | 10.72 | 11.04 | 31,014,260 | -0.97(-8.09%) |
Oct 21, 2008 | 12.40 | 12.55 | 11.92 | 12.01 | 20,810,266 | -0.55(-4.40%) |
Oct 20, 2008 | 12.25 | 12.56 | 11.95 | 12.56 | 25,532,326 | +0.48(+3.95%) |
Oct 17, 2008 | 11.48 | 12.24 | 11.32 | 12.08 | 29,463,802 | +0.32(+2.70%) |
Oct 16, 2008 | 11.06 | 11.82 | 10.49 | 11.76 | 40,210,148 | +1.18(+11.14%) |
Oct 15, 2008 | 11.78 | 11.88 | 10.55 | 10.59 | 34,293,868 | -1.42(-11.83%) |
Oct 14, 2008 | 12.20 | 12.51 | 11.83 | 12.01 | 38,108,704 | +0.27(+2.27%) |
Oct 13, 2008 | 11.71 | 11.84 | 11.41 | 11.74 | 31,061,526 | +0.28(+2.42%) |
Oct 10, 2008 | 10.58 | 12.17 | 10.31 | 11.46 | 46,380,184 | +0.30(+2.73%) |
Oct 09, 2008 | 11.79 | 11.97 | 11.12 | 11.16 | 28,840,094 | -0.55(-4.70%) |
Oct 08, 2008 | 11.99 | 12.37 | 11.59 | 11.71 | 43,365,596 | -0.48(-3.93%) |
Oct 07, 2008 | 13.02 | 13.02 | 12.16 | 12.19 | 21,521,548 | -0.66(-5.17%) |
Oct 06, 2008 | 13.03 | 13.24 | 12.07 | 12.85 | 40,772,828 | -0.44(-3.34%) |
Oct 03, 2008 | 13.53 | 13.87 | 13.29 | 13.29 | 0 | -0.11(-0.78%) |
Oct 02, 2008 | 13.69 | 13.87 | 13.37 | 13.40 | 25,557,910 | -0.51(-3.64%) |