Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.95 | 13.46 | 12.77 | 13.27 | 20,787,918 | +0.36(+2.76%) |
Dec 30, 2008 | 12.94 | 12.99 | 12.55 | 12.92 | 19,448,926 | -0.02(-0.18%) |
Dec 29, 2008 | 13.00 | 13.17 | 12.63 | 12.94 | 19,176,812 | -0.15(-1.13%) |
Dec 26, 2008 | 13.26 | 13.26 | 12.93 | 13.09 | 7,608,395 | -0.12(-0.91%) |
Dec 24, 2008 | 13.13 | 13.28 | 13.00 | 13.21 | 3,373,415 | +0.06(+0.43%) |
Dec 23, 2008 | 13.43 | 13.47 | 13.02 | 13.15 | 16,168,143 | -0.33(-2.47%) |
Dec 22, 2008 | 14.21 | 14.21 | 13.23 | 13.49 | 21,027,588 | -0.66(-4.69%) |
Dec 19, 2008 | 14.00 | 14.26 | 13.65 | 14.15 | 30,255,066 | +0.33(+2.37%) |
Dec 18, 2008 | 13.85 | 14.67 | 13.79 | 13.82 | 40,168,696 | +0.01(+0.09%) |
Dec 17, 2008 | 13.68 | 14.10 | 13.57 | 13.81 | 25,069,208 | +0.05(+0.39%) |
Dec 16, 2008 | 13.04 | 13.77 | 13.03 | 13.75 | 28,927,930 | +0.82(+6.32%) |
Dec 15, 2008 | 12.81 | 13.13 | 12.54 | 12.94 | 18,114,620 | +0.04(+0.35%) |
Dec 12, 2008 | 12.27 | 12.97 | 12.27 | 12.89 | 19,581,248 | +0.04(+0.33%) |
Dec 11, 2008 | 13.22 | 13.58 | 12.79 | 12.85 | 29,693,590 | -0.62(-4.58%) |
Dec 10, 2008 | 13.17 | 13.48 | 12.83 | 13.47 | 25,890,092 | +0.17(+1.25%) |
Dec 09, 2008 | 13.47 | 13.97 | 13.21 | 13.30 | 27,431,262 | -0.38(-2.78%) |
Dec 08, 2008 | 13.37 | 14.07 | 13.10 | 13.68 | 50,264,308 | +0.67(+5.12%) |
Dec 05, 2008 | 12.15 | 13.03 | 11.86 | 13.01 | 42,909,484 | +0.64(+5.14%) |
Dec 04, 2008 | 12.50 | 13.06 | 12.24 | 12.38 | 30,223,788 | -0.43(-3.39%) |
Dec 03, 2008 | 12.40 | 12.87 | 11.98 | 12.81 | 34,039,884 | +0.37(+2.96%) |
Dec 02, 2008 | 12.30 | 12.56 | 11.89 | 12.44 | 26,772,782 | +0.28(+2.28%) |
Dec 01, 2008 | 13.09 | 13.15 | 12.08 | 12.17 | 41,394,436 | -1.33(-9.85%) |
Nov 28, 2008 | 13.45 | 13.82 | 13.25 | 13.49 | 12,211,759 | -0.02(-0.18%) |
Nov 26, 2008 | 12.67 | 13.68 | 12.60 | 13.52 | 32,400,622 | +0.60(+4.67%) |
Nov 25, 2008 | 12.54 | 12.99 | 12.11 | 12.91 | 45,607,180 | +0.70(+5.77%) |
Nov 24, 2008 | 11.92 | 12.57 | 11.36 | 12.21 | 56,094,540 | +0.46(+3.90%) |
Nov 21, 2008 | 11.52 | 11.83 | 10.50 | 11.75 | 77,026,688 | +0.51(+4.50%) |
Nov 20, 2008 | 11.62 | 12.11 | 11.18 | 11.25 | 61,372,356 | -0.78(-6.52%) |
Nov 19, 2008 | 12.84 | 13.49 | 11.97 | 12.03 | 58,630,704 | -1.10(-8.39%) |
Nov 18, 2008 | 12.57 | 13.25 | 12.53 | 13.13 | 41,736,128 | +0.53(+4.17%) |
Nov 17, 2008 | 13.13 | 13.52 | 12.54 | 12.61 | 39,987,104 | -0.74(-5.53%) |
Nov 14, 2008 | 13.42 | 14.04 | 13.15 | 13.34 | 39,621,832 | -0.31(-2.25%) |
Nov 13, 2008 | 12.82 | 13.82 | 11.90 | 13.65 | 47,758,356 | +0.98(+7.71%) |
Nov 12, 2008 | 12.88 | 13.54 | 12.67 | 12.67 | 50,271,048 | -0.47(-3.55%) |
Nov 11, 2008 | 12.89 | 13.72 | 12.76 | 13.14 | 33,947,704 | -0.13(-0.95%) |
Nov 10, 2008 | 13.98 | 14.27 | 13.03 | 13.27 | 27,234,586 | -0.45(-3.30%) |
Nov 07, 2008 | 13.38 | 14.09 | 13.19 | 13.72 | 32,963,628 | +0.41(+3.09%) |
Nov 06, 2008 | 14.19 | 14.46 | 12.87 | 13.31 | 99,847,336 | -1.17(-8.06%) |
Nov 05, 2008 | 15.59 | 15.70 | 14.32 | 14.48 | 76,028,064 | -1.33(-8.44%) |
Nov 04, 2008 | 14.77 | 15.97 | 14.45 | 15.81 | 127,410,080 | +2.45(+18.31%) |
Nov 03, 2008 | 13.84 | 13.88 | 13.20 | 13.36 | 33,929,612 | -0.37(-2.66%) |
Oct 31, 2008 | 13.13 | 13.81 | 12.87 | 13.73 | 34,502,408 | +0.72(+5.54%) |
Oct 30, 2008 | 12.86 | 13.30 | 12.72 | 13.01 | 41,665,528 | +0.40(+3.19%) |
Oct 29, 2008 | 12.61 | 13.40 | 12.30 | 12.61 | 54,605,980 | -0.03(-0.21%) |
Oct 28, 2008 | 12.16 | 12.72 | 11.47 | 12.63 | 46,123,844 | +0.90(+7.64%) |
Oct 27, 2008 | 11.85 | 12.51 | 11.70 | 11.73 | 34,656,208 | -0.40(-3.27%) |
Oct 24, 2008 | 11.24 | 12.86 | 11.15 | 12.13 | 57,147,732 | -0.50(-3.96%) |
Oct 23, 2008 | 13.10 | 13.36 | 12.13 | 12.63 | 53,976,972 | -0.46(-3.50%) |
Oct 22, 2008 | 13.46 | 13.92 | 12.53 | 13.09 | 44,137,196 | -0.82(-5.91%) |
Oct 21, 2008 | 13.92 | 14.57 | 13.51 | 13.91 | 38,321,164 | -0.03(-0.24%) |
Oct 20, 2008 | 14.88 | 15.03 | 13.70 | 13.94 | 42,554,108 | -0.61(-4.22%) |
Oct 17, 2008 | 13.91 | 15.53 | 13.88 | 14.56 | 42,711,644 | +0.01(+0.04%) |
Oct 16, 2008 | 14.46 | 14.67 | 13.35 | 14.55 | 60,833,412 | +0.29(+2.04%) |
Oct 15, 2008 | 15.83 | 15.95 | 13.93 | 14.26 | 54,980,244 | -1.91(-11.79%) |
Oct 14, 2008 | 17.08 | 17.12 | 15.35 | 16.17 | 45,607,484 | +0.04(+0.27%) |
Oct 13, 2008 | 14.90 | 16.53 | 14.55 | 16.12 | 46,707,404 | +2.03(+14.43%) |
Oct 10, 2008 | 13.63 | 15.00 | 13.00 | 14.09 | 76,759,632 | -0.37(-2.56%) |
Oct 09, 2008 | 15.80 | 15.99 | 14.39 | 14.46 | 49,781,960 | -0.73(-4.79%) |
Oct 08, 2008 | 14.04 | 16.19 | 13.92 | 15.19 | 84,040,904 | +0.45(+3.05%) |
Oct 07, 2008 | 15.76 | 15.93 | 14.42 | 14.74 | 50,514,208 | -0.81(-5.20%) |
Oct 06, 2008 | 14.04 | 15.87 | 13.75 | 15.55 | 58,407,496 | +0.67(+4.50%) |
Oct 03, 2008 | 15.05 | 15.96 | 14.88 | 14.88 | 45,133,428 | +0.01(+0.04%) |
Oct 02, 2008 | 15.51 | 15.77 | 14.64 | 14.87 | 40,609,892 | -1.04(-6.54%) |