Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.35 | 14.63 | 14.15 | 14.53 | 26,146,122 | +0.24(+1.66%) |
Dec 30, 2008 | 14.17 | 14.31 | 14.00 | 14.30 | 24,624,694 | -0.04(-0.31%) |
Dec 29, 2008 | 14.62 | 14.62 | 14.15 | 14.34 | 17,408,374 | -0.10(-0.69%) |
Dec 26, 2008 | 14.61 | 14.63 | 14.38 | 14.44 | 0 | -0.07(-0.47%) |
Dec 24, 2008 | 14.57 | 14.60 | 14.33 | 14.51 | 9,093,406 | -0.01(-0.09%) |
Dec 23, 2008 | 14.48 | 14.85 | 14.47 | 14.52 | 22,625,636 | +0.19(+1.31%) |
Dec 22, 2008 | 14.38 | 14.53 | 14.03 | 14.33 | 27,148,112 | +0.07(+0.53%) |
Dec 19, 2008 | 14.89 | 14.89 | 14.23 | 14.26 | 40,288,640 | -0.03(-0.22%) |
Dec 18, 2008 | 14.13 | 14.67 | 14.08 | 14.29 | 43,662,536 | +0.24(+1.69%) |
Dec 17, 2008 | 14.03 | 14.22 | 13.87 | 14.05 | 32,403,184 | -0.01(-0.09%) |
Dec 16, 2008 | 13.90 | 14.30 | 13.80 | 14.07 | 46,720,460 | +0.00(+0.00%) |
Dec 15, 2008 | 14.30 | 14.35 | 13.87 | 14.07 | 40,922,212 | -0.01(-0.04%) |
Dec 12, 2008 | 13.08 | 14.12 | 13.08 | 14.07 | 0 | +0.66(+4.94%) |
Dec 11, 2008 | 13.25 | 13.88 | 13.25 | 13.41 | 36,164,996 | +0.09(+0.66%) |
Dec 10, 2008 | 13.19 | 13.47 | 13.07 | 13.32 | 37,336,084 | +0.57(+4.46%) |
Dec 09, 2008 | 13.97 | 13.97 | 12.66 | 12.75 | 39,810,692 | -0.99(-7.23%) |
Dec 08, 2008 | 13.53 | 13.93 | 13.51 | 13.75 | 35,294,660 | +0.48(+3.58%) |
Dec 05, 2008 | 12.96 | 13.57 | 12.63 | 13.27 | 0 | +0.33(+2.56%) |
Dec 04, 2008 | 13.41 | 13.46 | 12.83 | 12.94 | 28,707,090 | -0.63(-4.61%) |
Dec 03, 2008 | 13.00 | 13.64 | 12.42 | 13.57 | 42,504,352 | +0.89(+7.00%) |
Dec 02, 2008 | 12.25 | 12.72 | 12.13 | 12.68 | 25,355,402 | +0.58(+4.75%) |
Dec 01, 2008 | 12.77 | 12.93 | 12.06 | 12.10 | 24,275,698 | -0.84(-6.47%) |
Nov 28, 2008 | 12.78 | 12.98 | 12.60 | 12.94 | 12,757,281 | +0.08(+0.63%) |
Nov 26, 2008 | 12.66 | 12.92 | 12.45 | 12.86 | 19,054,614 | +0.00(+0.00%) |
Nov 25, 2008 | 12.75 | 13.07 | 12.63 | 12.86 | 28,863,574 | +0.29(+2.34%) |
Nov 24, 2008 | 12.16 | 12.82 | 11.98 | 12.57 | 40,109,248 | +0.62(+5.18%) |
Nov 21, 2008 | 11.83 | 12.07 | 11.30 | 11.95 | 37,992,832 | -0.11(-0.88%) |
Nov 20, 2008 | 12.61 | 12.99 | 11.87 | 12.05 | 36,518,124 | -0.62(-4.88%) |
Nov 19, 2008 | 12.75 | 13.28 | 12.61 | 12.67 | 38,522,652 | -0.14(-1.07%) |
Nov 18, 2008 | 12.27 | 12.89 | 12.15 | 12.81 | 32,166,322 | +0.49(+4.01%) |
Nov 17, 2008 | 12.12 | 12.82 | 11.99 | 12.32 | 29,081,888 | +0.07(+0.61%) |
Nov 14, 2008 | 12.50 | 12.70 | 11.29 | 12.24 | 0 | -0.26(-2.05%) |
Nov 13, 2008 | 12.07 | 12.57 | 11.99 | 12.50 | 45,094,272 | +0.28(+2.25%) |
Nov 12, 2008 | 12.33 | 12.50 | 12.16 | 12.22 | 22,523,590 | -0.31(-2.44%) |
Nov 11, 2008 | 12.65 | 12.71 | 12.39 | 12.53 | 21,126,644 | -0.21(-1.67%) |
Nov 10, 2008 | 13.05 | 13.30 | 12.60 | 12.74 | 20,985,828 | -0.11(-0.83%) |
Nov 07, 2008 | 12.50 | 12.96 | 12.50 | 12.85 | 0 | +0.51(+4.10%) |
Nov 06, 2008 | 12.83 | 13.10 | 12.23 | 12.34 | 29,600,998 | -0.63(-4.87%) |
Nov 05, 2008 | 13.30 | 13.61 | 12.87 | 12.97 | 21,122,386 | -0.53(-3.89%) |
Nov 04, 2008 | 13.10 | 13.52 | 12.96 | 13.50 | 30,742,772 | +0.65(+5.06%) |
Nov 03, 2008 | 12.94 | 13.13 | 12.81 | 12.85 | 20,317,096 | +0.00(+0.00%) |
Oct 31, 2008 | 12.93 | 13.28 | 12.81 | 12.85 | 0 | +0.03(+0.19%) |
Oct 30, 2008 | 12.67 | 13.01 | 12.45 | 12.82 | 28,422,536 | +0.43(+3.48%) |
Oct 29, 2008 | 12.65 | 12.97 | 12.34 | 12.39 | 28,791,420 | -0.29(-2.32%) |
Oct 28, 2008 | 11.75 | 12.74 | 11.54 | 12.68 | 35,287,440 | +1.08(+9.32%) |
Oct 27, 2008 | 10.93 | 11.80 | 10.72 | 11.60 | 42,185,324 | +0.58(+5.22%) |
Oct 24, 2008 | 10.89 | 11.38 | 10.69 | 11.03 | 25,450,894 | -0.26(-2.27%) |
Oct 23, 2008 | 11.25 | 11.48 | 10.95 | 11.28 | 39,125,900 | +0.33(+2.97%) |
Oct 22, 2008 | 11.40 | 11.53 | 10.83 | 10.96 | 31,425,886 | -0.58(-5.04%) |
Oct 21, 2008 | 11.46 | 11.82 | 11.41 | 11.54 | 34,137,868 | +0.04(+0.33%) |
Oct 20, 2008 | 11.35 | 11.64 | 11.19 | 11.50 | 43,292,424 | +0.54(+4.90%) |
Oct 17, 2008 | 10.81 | 11.48 | 10.60 | 10.97 | 0 | +0.17(+1.62%) |
Oct 16, 2008 | 10.88 | 10.94 | 10.37 | 10.79 | 42,277,484 | -0.04(-0.40%) |
Oct 15, 2008 | 11.63 | 11.63 | 10.75 | 10.83 | 29,074,824 | -0.86(-7.33%) |
Oct 14, 2008 | 12.45 | 12.50 | 11.39 | 11.69 | 26,997,410 | -0.19(-1.58%) |
Oct 13, 2008 | 11.40 | 11.94 | 11.32 | 11.88 | 34,033,068 | +0.90(+8.20%) |
Oct 10, 2008 | 10.72 | 11.55 | 10.00 | 10.98 | 0 | -0.26(-2.34%) |
Oct 09, 2008 | 12.11 | 12.17 | 10.87 | 11.24 | 36,679,640 | -0.60(-5.07%) |
Oct 08, 2008 | 11.58 | 12.36 | 11.57 | 11.84 | 46,996,356 | +0.06(+0.53%) |
Oct 07, 2008 | 12.57 | 12.57 | 11.78 | 11.78 | 30,549,524 | -0.30(-2.48%) |
Oct 06, 2008 | 12.49 | 12.78 | 11.75 | 12.08 | 38,863,800 | -0.69(-5.43%) |
Oct 03, 2008 | 12.90 | 13.09 | 12.70 | 12.77 | 0 | +0.02(+0.15%) |
Oct 02, 2008 | 12.98 | 13.24 | 12.69 | 12.75 | 19,126,884 | -0.24(-1.88%) |