Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.12 | 12.58 | 11.90 | 12.47 | 13,403,140 | +0.32(+2.66%) |
Dec 30, 2008 | 11.78 | 12.18 | 11.61 | 12.15 | 10,536,281 | +0.33(+2.82%) |
Dec 29, 2008 | 11.45 | 11.84 | 11.45 | 11.81 | 13,240,470 | +0.52(+4.64%) |
Dec 26, 2008 | 11.23 | 11.29 | 11.05 | 11.29 | 5,069,826 | +0.14(+1.27%) |
Dec 24, 2008 | 11.19 | 11.45 | 10.89 | 11.15 | 6,218,679 | -0.14(-1.25%) |
Dec 23, 2008 | 11.43 | 11.63 | 11.20 | 11.29 | 11,341,632 | -0.05(-0.48%) |
Dec 22, 2008 | 11.82 | 12.02 | 11.12 | 11.35 | 11,292,238 | -0.48(-4.08%) |
Dec 19, 2008 | 11.67 | 12.01 | 11.62 | 11.83 | 18,363,664 | +0.17(+1.45%) |
Dec 18, 2008 | 12.26 | 12.28 | 11.47 | 11.66 | 17,319,606 | -0.60(-4.91%) |
Dec 17, 2008 | 11.92 | 12.60 | 11.74 | 12.26 | 19,267,462 | +0.21(+1.70%) |
Dec 16, 2008 | 11.40 | 12.08 | 11.20 | 12.06 | 25,002,656 | +0.79(+7.04%) |
Dec 15, 2008 | 11.74 | 11.74 | 11.09 | 11.26 | 19,198,160 | -0.10(-0.84%) |
Dec 12, 2008 | 10.94 | 11.61 | 10.48 | 11.36 | 19,017,548 | -0.04(-0.32%) |
Dec 11, 2008 | 11.82 | 11.84 | 11.27 | 11.40 | 28,364,360 | -0.20(-1.73%) |
Dec 10, 2008 | 11.39 | 11.67 | 11.19 | 11.60 | 21,048,868 | +0.60(+5.43%) |
Dec 09, 2008 | 10.60 | 11.46 | 10.60 | 11.00 | 15,321,495 | +0.14(+1.30%) |
Dec 08, 2008 | 10.91 | 11.08 | 10.50 | 10.86 | 16,848,332 | +0.69(+6.77%) |
Dec 05, 2008 | 9.636 | 10.26 | 9.139 | 10.17 | 22,318,680 | +0.34(+3.43%) |
Dec 04, 2008 | 10.21 | 10.77 | 9.595 | 9.832 | 21,081,886 | -0.81(-7.58%) |
Dec 03, 2008 | 10.20 | 10.72 | 10.11 | 10.64 | 25,231,214 | -0.31(-2.83%) |
Dec 02, 2008 | 10.97 | 11.17 | 10.33 | 10.95 | 20,615,532 | +0.37(+3.49%) |
Dec 01, 2008 | 11.45 | 11.52 | 10.58 | 10.58 | 18,932,884 | -1.35(-11.34%) |
Nov 28, 2008 | 11.87 | 11.99 | 11.62 | 11.93 | 8,248,484 | -0.11(-0.95%) |
Nov 26, 2008 | 11.39 | 12.12 | 11.21 | 12.05 | 19,219,946 | +0.56(+4.84%) |
Nov 25, 2008 | 11.42 | 11.59 | 11.03 | 11.49 | 16,500,717 | +0.32(+2.86%) |
Nov 24, 2008 | 10.77 | 11.40 | 10.17 | 11.17 | 18,901,300 | +0.91(+8.84%) |
Nov 21, 2008 | 9.376 | 10.37 | 9.167 | 10.27 | 26,181,140 | +1.34(+15.02%) |
Nov 20, 2008 | 10.51 | 10.80 | 8.816 | 8.925 | 32,447,776 | -2.06(-18.79%) |
Nov 19, 2008 | 11.43 | 11.76 | 10.94 | 10.99 | 17,460,200 | -0.54(-4.70%) |
Nov 18, 2008 | 11.45 | 11.65 | 10.99 | 11.53 | 22,622,436 | +0.21(+1.89%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.28 | 11.32 | 18,836,108 | -0.85(-6.97%) |
Nov 14, 2008 | 12.16 | 12.99 | 11.74 | 12.17 | 18,545,930 | -0.55(-4.34%) |
Nov 13, 2008 | 11.09 | 12.77 | 10.51 | 12.72 | 22,393,202 | +1.71(+15.58%) |
Nov 12, 2008 | 12.03 | 12.22 | 11.00 | 11.00 | 16,331,773 | -1.19(-9.72%) |
Nov 11, 2008 | 12.57 | 12.69 | 12.09 | 12.19 | 14,808,226 | -0.81(-6.21%) |
Nov 10, 2008 | 13.62 | 13.74 | 12.63 | 13.00 | 12,969,721 | -0.04(-0.31%) |
Nov 07, 2008 | 12.91 | 13.58 | 12.39 | 13.04 | 18,472,138 | +0.26(+2.07%) |
Nov 06, 2008 | 13.66 | 13.74 | 12.45 | 12.77 | 17,011,244 | -0.88(-6.48%) |
Nov 05, 2008 | 13.60 | 14.49 | 13.54 | 13.66 | 17,754,650 | -0.42(-3.01%) |
Nov 04, 2008 | 13.10 | 14.09 | 13.10 | 14.08 | 19,228,686 | +1.36(+10.68%) |
Nov 03, 2008 | 13.98 | 13.98 | 12.66 | 12.72 | 22,163,092 | -0.54(-4.09%) |
Oct 31, 2008 | 12.39 | 13.63 | 12.10 | 13.26 | 21,435,806 | +0.62(+4.94%) |
Oct 30, 2008 | 12.33 | 12.67 | 11.40 | 12.64 | 22,653,626 | +0.95(+8.15%) |
Oct 29, 2008 | 11.42 | 12.37 | 11.40 | 11.69 | 21,727,698 | +0.31(+2.77%) |
Oct 28, 2008 | 10.88 | 11.41 | 10.05 | 11.37 | 21,581,266 | +1.26(+12.49%) |
Oct 27, 2008 | 10.45 | 11.10 | 10.10 | 10.11 | 15,225,345 | -0.63(-5.86%) |
Oct 24, 2008 | 10.06 | 11.12 | 10.03 | 10.74 | 19,335,118 | -0.75(-6.51%) |
Oct 23, 2008 | 10.37 | 11.66 | 10.24 | 11.49 | 31,354,368 | +1.24(+12.05%) |
Oct 22, 2008 | 11.23 | 11.49 | 9.800 | 10.25 | 30,225,510 | -1.76(-14.68%) |
Oct 21, 2008 | 12.14 | 12.63 | 11.81 | 12.02 | 19,314,454 | -0.46(-3.73%) |
Oct 20, 2008 | 12.22 | 12.50 | 11.82 | 12.48 | 38,938,916 | +0.65(+5.51%) |
Oct 17, 2008 | 11.45 | 12.84 | 11.35 | 11.83 | 27,993,472 | -0.21(-1.74%) |
Oct 16, 2008 | 11.14 | 12.07 | 10.27 | 12.04 | 30,272,786 | +1.09(+10.00%) |
Oct 15, 2008 | 12.67 | 13.10 | 10.69 | 10.94 | 27,347,044 | -2.66(-19.56%) |
Oct 14, 2008 | 15.11 | 15.84 | 12.87 | 13.61 | 27,401,256 | -0.77(-5.33%) |
Oct 13, 2008 | 12.44 | 14.37 | 11.88 | 14.37 | 32,131,596 | +2.72(+23.36%) |
Oct 10, 2008 | 11.57 | 12.80 | 10.62 | 11.65 | 34,094,568 | -0.60(-4.91%) |
Oct 09, 2008 | 13.75 | 14.24 | 12.25 | 12.25 | 26,585,110 | -1.10(-8.26%) |
Oct 08, 2008 | 13.41 | 14.60 | 12.88 | 13.36 | 34,819,108 | -0.57(-4.12%) |
Oct 07, 2008 | 15.84 | 15.99 | 13.85 | 13.93 | 22,543,234 | -1.32(-8.67%) |
Oct 06, 2008 | 15.68 | 15.85 | 13.67 | 15.25 | 28,462,728 | -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 | 17,616,452 | -1.31(-7.39%) |