Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.38 | 11.86 | 11.38 | 11.79 | 18,204,246 | +0.33(+2.86%) |
Dec 30, 2008 | 11.74 | 11.74 | 11.30 | 11.46 | 19,011,100 | -0.27(-2.26%) |
Dec 29, 2008 | 11.93 | 12.05 | 11.68 | 11.73 | 15,346,569 | -0.24(-2.03%) |
Dec 26, 2008 | 11.87 | 12.02 | 11.68 | 11.97 | 7,202,006 | +0.08(+0.68%) |
Dec 24, 2008 | 12.01 | 12.08 | 11.84 | 11.89 | 7,260,264 | -0.17(-1.42%) |
Dec 23, 2008 | 12.03 | 12.23 | 11.94 | 12.06 | 11,895,787 | -0.02(-0.19%) |
Dec 22, 2008 | 12.33 | 12.42 | 11.91 | 12.08 | 15,660,085 | -0.27(-2.22%) |
Dec 19, 2008 | 12.26 | 12.64 | 12.09 | 12.36 | 39,569,272 | +0.06(+0.49%) |
Dec 18, 2008 | 12.45 | 12.63 | 12.16 | 12.30 | 33,775,688 | -0.15(-1.19%) |
Dec 17, 2008 | 12.21 | 12.59 | 12.15 | 12.45 | 27,598,896 | +0.13(+1.08%) |
Dec 16, 2008 | 11.98 | 12.32 | 11.86 | 12.31 | 34,159,336 | +0.45(+3.83%) |
Dec 15, 2008 | 11.87 | 12.09 | 11.64 | 11.86 | 24,306,064 | -0.04(-0.38%) |
Dec 12, 2008 | 11.36 | 12.12 | 11.35 | 11.90 | 28,011,920 | +0.19(+1.65%) |
Dec 11, 2008 | 11.78 | 12.27 | 11.63 | 11.71 | 33,347,458 | -0.24(-2.01%) |
Dec 10, 2008 | 11.95 | 12.11 | 11.45 | 11.95 | 33,566,292 | -0.08(-0.69%) |
Dec 09, 2008 | 12.48 | 12.69 | 11.94 | 12.04 | 35,724,604 | -0.59(-4.68%) |
Dec 08, 2008 | 12.23 | 12.97 | 12.13 | 12.63 | 59,037,884 | +0.67(+5.60%) |
Dec 05, 2008 | 11.19 | 12.02 | 10.90 | 11.96 | 45,742,808 | +0.53(+4.66%) |
Dec 04, 2008 | 11.68 | 11.86 | 11.29 | 11.42 | 33,897,612 | -0.37(-3.11%) |
Dec 03, 2008 | 11.33 | 11.86 | 10.82 | 11.79 | 40,477,744 | +0.62(+5.56%) |
Dec 02, 2008 | 10.95 | 11.19 | 10.69 | 11.17 | 29,548,640 | +0.37(+3.39%) |
Dec 01, 2008 | 11.47 | 11.50 | 10.72 | 10.80 | 34,421,596 | -1.01(-8.58%) |
Nov 28, 2008 | 11.63 | 11.86 | 11.50 | 11.82 | 14,134,882 | +0.13(+1.08%) |
Nov 26, 2008 | 10.97 | 11.69 | 10.84 | 11.69 | 30,769,952 | +0.56(+4.99%) |
Nov 25, 2008 | 11.32 | 11.46 | 11.02 | 11.14 | 49,993,276 | -0.04(-0.38%) |
Nov 24, 2008 | 10.70 | 11.24 | 10.29 | 11.18 | 49,875,584 | +0.75(+7.20%) |
Nov 21, 2008 | 11.15 | 11.15 | 9.789 | 10.43 | 94,272,032 | -0.40(-3.66%) |
Nov 20, 2008 | 11.29 | 11.53 | 10.79 | 10.82 | 56,699,272 | -0.77(-6.67%) |
Nov 19, 2008 | 12.14 | 12.55 | 11.52 | 11.60 | 38,862,012 | -0.69(-5.60%) |
Nov 18, 2008 | 11.87 | 12.38 | 11.83 | 12.28 | 35,007,568 | +0.42(+3.56%) |
Nov 17, 2008 | 11.94 | 12.19 | 11.61 | 11.86 | 32,589,158 | -0.33(-2.73%) |
Nov 14, 2008 | 11.94 | 12.82 | 11.79 | 12.19 | 41,598,880 | -0.04(-0.37%) |
Nov 13, 2008 | 11.66 | 12.27 | 11.22 | 12.24 | 43,071,668 | +0.60(+5.20%) |
Nov 12, 2008 | 11.79 | 12.51 | 11.51 | 11.63 | 47,531,772 | -0.46(-3.79%) |
Nov 11, 2008 | 11.46 | 12.36 | 11.32 | 12.09 | 36,019,456 | +0.40(+3.46%) |
Nov 10, 2008 | 12.43 | 12.43 | 11.51 | 11.69 | 29,485,378 | -0.34(-2.82%) |
Nov 07, 2008 | 11.79 | 12.32 | 11.54 | 12.03 | 34,376,224 | +0.44(+3.82%) |
Nov 06, 2008 | 12.37 | 12.59 | 11.41 | 11.59 | 57,925,320 | -1.11(-8.75%) |
Nov 05, 2008 | 13.11 | 13.31 | 12.69 | 12.70 | 50,038,420 | -0.75(-5.58%) |
Nov 04, 2008 | 12.23 | 13.59 | 12.11 | 13.45 | 82,146,928 | +1.65(+13.95%) |
Nov 03, 2008 | 12.57 | 12.61 | 11.67 | 11.80 | 31,629,528 | -0.64(-5.17%) |
Oct 31, 2008 | 12.12 | 12.61 | 11.92 | 12.44 | 44,894,404 | +0.25(+2.03%) |
Oct 30, 2008 | 11.37 | 12.63 | 11.37 | 12.20 | 83,300,704 | +0.80(+7.02%) |
Oct 29, 2008 | 11.33 | 12.03 | 11.13 | 11.40 | 62,275,064 | +0.16(+1.44%) |
Oct 28, 2008 | 10.77 | 11.60 | 10.58 | 11.23 | 64,978,676 | +0.76(+7.25%) |
Oct 27, 2008 | 10.57 | 11.06 | 10.44 | 10.47 | 46,594,120 | -0.31(-2.90%) |
Oct 24, 2008 | 9.847 | 10.90 | 9.834 | 10.79 | 45,368,328 | -0.08(-0.70%) |
Oct 23, 2008 | 10.96 | 11.14 | 10.28 | 10.86 | 53,340,984 | -0.04(-0.39%) |
Oct 22, 2008 | 11.23 | 11.69 | 10.79 | 10.91 | 44,750,988 | -0.49(-4.32%) |
Oct 21, 2008 | 11.54 | 11.93 | 11.31 | 11.40 | 32,241,958 | -0.29(-2.52%) |
Oct 20, 2008 | 11.99 | 12.10 | 11.49 | 11.69 | 39,992,516 | -0.05(-0.40%) |
Oct 17, 2008 | 11.58 | 12.38 | 11.58 | 11.74 | 39,038,944 | -0.19(-1.60%) |
Oct 16, 2008 | 11.28 | 11.99 | 10.80 | 11.93 | 62,339,812 | +0.75(+6.67%) |
Oct 15, 2008 | 12.48 | 12.59 | 10.91 | 11.19 | 85,282,456 | -1.77(-13.64%) |
Oct 14, 2008 | 13.94 | 13.96 | 12.42 | 12.95 | 59,092,280 | -0.28(-2.14%) |
Oct 13, 2008 | 12.36 | 13.26 | 12.05 | 13.24 | 54,967,984 | +1.54(+13.21%) |
Oct 10, 2008 | 10.57 | 12.13 | 10.57 | 11.69 | 83,565,544 | +0.48(+4.31%) |
Oct 09, 2008 | 12.09 | 12.58 | 11.11 | 11.21 | 47,303,616 | -0.62(-5.28%) |
Oct 08, 2008 | 11.02 | 12.24 | 10.74 | 11.83 | 83,634,376 | +0.33(+2.89%) |
Oct 07, 2008 | 12.59 | 12.69 | 11.38 | 11.50 | 84,337,280 | -0.95(-7.64%) |
Oct 06, 2008 | 12.01 | 12.59 | 11.30 | 12.45 | 97,143,496 | -0.33(-2.57%) |
Oct 03, 2008 | 13.28 | 13.53 | 12.66 | 12.78 | 67,248,720 | -0.17(-1.30%) |
Oct 02, 2008 | 13.82 | 13.82 | 12.88 | 12.95 | 39,158,940 | -0.84(-6.07%) |