Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.94 | 13.44 | 12.76 | 13.26 | 20,816,712 | +0.36(+2.76%) |
Dec 30, 2008 | 12.92 | 12.97 | 12.53 | 12.90 | 19,475,866 | -0.02(-0.18%) |
Dec 29, 2008 | 12.99 | 13.15 | 12.61 | 12.92 | 19,203,376 | -0.15(-1.13%) |
Dec 26, 2008 | 13.24 | 13.24 | 12.91 | 13.07 | 7,618,933 | -0.12(-0.91%) |
Dec 24, 2008 | 13.11 | 13.26 | 12.99 | 13.19 | 3,378,088 | +0.06(+0.43%) |
Dec 23, 2008 | 13.41 | 13.45 | 13.00 | 13.13 | 16,190,538 | -0.33(-2.47%) |
Dec 22, 2008 | 14.19 | 14.19 | 13.21 | 13.47 | 21,056,714 | -0.66(-4.69%) |
Dec 19, 2008 | 13.98 | 14.24 | 13.63 | 14.13 | 30,296,974 | +0.33(+2.37%) |
Dec 18, 2008 | 13.83 | 14.65 | 13.77 | 13.80 | 40,224,336 | +0.01(+0.09%) |
Dec 17, 2008 | 13.66 | 14.08 | 13.55 | 13.79 | 25,103,932 | +0.05(+0.39%) |
Dec 16, 2008 | 13.02 | 13.75 | 13.02 | 13.74 | 28,968,000 | +0.82(+6.33%) |
Dec 15, 2008 | 12.79 | 13.11 | 12.52 | 12.92 | 18,139,710 | +0.04(+0.35%) |
Dec 12, 2008 | 12.25 | 12.95 | 12.25 | 12.87 | 19,608,370 | +0.04(+0.33%) |
Dec 11, 2008 | 13.21 | 13.56 | 12.77 | 12.83 | 29,734,720 | -0.62(-4.58%) |
Dec 10, 2008 | 13.15 | 13.46 | 12.81 | 13.45 | 25,925,954 | +0.17(+1.25%) |
Dec 09, 2008 | 13.45 | 13.95 | 13.20 | 13.28 | 27,469,258 | -0.38(-2.78%) |
Dec 08, 2008 | 13.35 | 14.05 | 13.09 | 13.66 | 50,333,928 | +0.67(+5.12%) |
Dec 05, 2008 | 12.13 | 13.02 | 11.84 | 13.00 | 42,968,920 | +0.64(+5.14%) |
Dec 04, 2008 | 12.48 | 13.04 | 12.23 | 12.36 | 30,265,652 | -0.43(-3.39%) |
Dec 03, 2008 | 12.39 | 12.85 | 11.97 | 12.79 | 34,087,032 | +0.37(+2.96%) |
Dec 02, 2008 | 12.28 | 12.54 | 11.88 | 12.43 | 26,809,866 | +0.28(+2.28%) |
Dec 01, 2008 | 13.07 | 13.13 | 12.06 | 12.15 | 41,451,772 | -1.33(-9.85%) |
Nov 28, 2008 | 13.43 | 13.80 | 13.23 | 13.48 | 12,228,674 | -0.02(-0.18%) |
Nov 26, 2008 | 12.65 | 13.66 | 12.59 | 13.50 | 32,445,500 | +0.60(+4.67%) |
Nov 25, 2008 | 12.52 | 12.97 | 12.09 | 12.90 | 45,670,352 | +0.70(+5.77%) |
Nov 24, 2008 | 11.90 | 12.55 | 11.34 | 12.19 | 56,172,240 | +0.46(+3.90%) |
Nov 21, 2008 | 11.50 | 11.81 | 10.48 | 11.74 | 77,133,384 | +0.51(+4.50%) |
Nov 20, 2008 | 11.61 | 12.09 | 11.16 | 11.23 | 61,457,364 | -0.78(-6.52%) |
Nov 19, 2008 | 12.82 | 13.47 | 11.96 | 12.01 | 58,711,916 | -1.10(-8.39%) |
Nov 18, 2008 | 12.56 | 13.23 | 12.51 | 13.11 | 41,793,940 | +0.53(+4.17%) |
Nov 17, 2008 | 13.11 | 13.50 | 12.52 | 12.59 | 40,042,492 | -0.74(-5.53%) |
Nov 14, 2008 | 13.40 | 14.02 | 13.13 | 13.33 | 39,676,712 | -0.31(-2.25%) |
Nov 13, 2008 | 12.80 | 13.80 | 11.88 | 13.63 | 47,824,508 | +0.98(+7.71%) |
Nov 12, 2008 | 12.87 | 13.52 | 12.66 | 12.66 | 50,340,680 | -0.47(-3.55%) |
Nov 11, 2008 | 12.87 | 13.70 | 12.74 | 13.12 | 33,994,724 | -0.13(-0.95%) |
Nov 10, 2008 | 13.96 | 14.25 | 13.01 | 13.25 | 27,272,308 | -0.45(-3.30%) |
Nov 07, 2008 | 13.36 | 14.07 | 13.17 | 13.70 | 33,009,286 | +0.41(+3.09%) |
Nov 06, 2008 | 14.17 | 14.44 | 12.85 | 13.29 | 99,985,640 | -1.17(-8.06%) |
Nov 05, 2008 | 15.57 | 15.67 | 14.30 | 14.46 | 76,133,376 | -1.33(-8.44%) |
Nov 04, 2008 | 14.75 | 15.95 | 14.43 | 15.79 | 127,586,560 | +2.44(+18.31%) |
Nov 03, 2008 | 13.82 | 13.86 | 13.18 | 13.35 | 33,976,612 | -0.36(-2.66%) |
Oct 31, 2008 | 13.12 | 13.79 | 12.85 | 13.71 | 34,550,196 | +0.72(+5.54%) |
Oct 30, 2008 | 12.85 | 13.29 | 12.70 | 12.99 | 41,723,240 | +0.40(+3.19%) |
Oct 29, 2008 | 12.59 | 13.38 | 12.28 | 12.59 | 54,681,616 | -0.03(-0.21%) |
Oct 28, 2008 | 12.15 | 12.71 | 11.45 | 12.61 | 46,187,732 | +0.90(+7.65%) |
Oct 27, 2008 | 11.84 | 12.49 | 11.69 | 11.72 | 34,704,212 | -0.40(-3.27%) |
Oct 24, 2008 | 11.22 | 12.84 | 11.13 | 12.11 | 57,226,892 | -0.50(-3.96%) |
Oct 23, 2008 | 13.08 | 13.34 | 12.11 | 12.61 | 54,051,736 | -0.46(-3.50%) |
Oct 22, 2008 | 13.45 | 13.90 | 12.52 | 13.07 | 44,198,328 | -0.82(-5.91%) |
Oct 21, 2008 | 13.90 | 14.55 | 13.49 | 13.89 | 38,374,240 | -0.03(-0.24%) |
Oct 20, 2008 | 14.86 | 15.01 | 13.68 | 13.92 | 42,613,048 | -0.61(-4.22%) |
Oct 17, 2008 | 13.89 | 15.51 | 13.87 | 14.54 | 42,770,804 | +0.01(+0.04%) |
Oct 16, 2008 | 14.44 | 14.65 | 13.33 | 14.53 | 60,917,676 | +0.29(+2.04%) |
Oct 15, 2008 | 15.81 | 15.93 | 13.91 | 14.24 | 55,056,400 | -1.90(-11.79%) |
Oct 14, 2008 | 17.06 | 17.09 | 15.33 | 16.14 | 45,670,656 | +0.04(+0.27%) |
Oct 13, 2008 | 14.88 | 16.51 | 14.53 | 16.10 | 46,772,100 | +2.03(+14.43%) |
Oct 10, 2008 | 13.61 | 14.98 | 12.98 | 14.07 | 76,865,960 | -0.37(-2.56%) |
Oct 09, 2008 | 15.77 | 15.96 | 14.37 | 14.44 | 49,850,916 | -0.73(-4.79%) |
Oct 08, 2008 | 14.02 | 16.17 | 13.90 | 15.17 | 84,157,312 | +0.45(+3.05%) |
Oct 07, 2008 | 15.74 | 15.90 | 14.40 | 14.72 | 50,584,176 | -0.81(-5.20%) |
Oct 06, 2008 | 14.02 | 15.85 | 13.73 | 15.53 | 58,488,400 | +0.67(+4.50%) |
Oct 03, 2008 | 15.03 | 15.94 | 14.86 | 14.86 | 45,195,940 | +0.01(+0.04%) |
Oct 02, 2008 | 15.49 | 15.75 | 14.62 | 14.85 | 40,666,140 | -1.04(-6.54%) |