Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.71 | 12.20 | 11.70 | 12.13 | 17,695,910 | +0.34(+2.86%) |
Dec 30, 2008 | 12.07 | 12.07 | 11.63 | 11.79 | 18,480,234 | -0.27(-2.26%) |
Dec 29, 2008 | 12.27 | 12.39 | 12.01 | 12.07 | 14,918,031 | -0.25(-2.03%) |
Dec 26, 2008 | 12.21 | 12.36 | 12.01 | 12.32 | 7,000,897 | +0.08(+0.68%) |
Dec 24, 2008 | 12.36 | 12.43 | 12.18 | 12.23 | 7,057,529 | -0.18(-1.42%) |
Dec 23, 2008 | 12.38 | 12.58 | 12.29 | 12.41 | 11,563,609 | -0.02(-0.19%) |
Dec 22, 2008 | 12.69 | 12.78 | 12.25 | 12.43 | 15,222,793 | -0.28(-2.22%) |
Dec 19, 2008 | 12.61 | 13.01 | 12.44 | 12.71 | 38,464,340 | +0.06(+0.49%) |
Dec 18, 2008 | 12.81 | 13.00 | 12.51 | 12.65 | 32,832,536 | -0.15(-1.19%) |
Dec 17, 2008 | 12.56 | 12.95 | 12.50 | 12.80 | 26,828,226 | +0.14(+1.08%) |
Dec 16, 2008 | 12.33 | 12.67 | 12.20 | 12.67 | 33,205,470 | +0.47(+3.83%) |
Dec 15, 2008 | 12.21 | 12.44 | 11.97 | 12.20 | 23,627,342 | -0.05(-0.38%) |
Dec 12, 2008 | 11.68 | 12.47 | 11.68 | 12.25 | 27,229,716 | +0.20(+1.65%) |
Dec 11, 2008 | 12.12 | 12.63 | 11.96 | 12.05 | 32,416,262 | -0.25(-2.01%) |
Dec 10, 2008 | 12.29 | 12.45 | 11.78 | 12.30 | 32,628,986 | -0.09(-0.69%) |
Dec 09, 2008 | 12.84 | 13.05 | 12.28 | 12.38 | 34,727,032 | -0.61(-4.68%) |
Dec 08, 2008 | 12.58 | 13.34 | 12.48 | 12.99 | 57,389,308 | +0.69(+5.60%) |
Dec 05, 2008 | 11.51 | 12.37 | 11.22 | 12.30 | 44,465,484 | +0.55(+4.66%) |
Dec 04, 2008 | 12.01 | 12.20 | 11.62 | 11.75 | 32,951,056 | -0.38(-3.11%) |
Dec 03, 2008 | 11.65 | 12.20 | 11.13 | 12.13 | 39,347,440 | +0.64(+5.56%) |
Dec 02, 2008 | 11.26 | 11.51 | 10.99 | 11.49 | 28,723,524 | +0.38(+3.39%) |
Dec 01, 2008 | 11.80 | 11.83 | 11.03 | 11.11 | 33,460,406 | -1.04(-8.58%) |
Nov 28, 2008 | 11.96 | 12.20 | 11.83 | 12.16 | 13,740,179 | +0.13(+1.08%) |
Nov 26, 2008 | 11.29 | 12.03 | 11.15 | 12.03 | 29,910,732 | +0.57(+4.99%) |
Nov 25, 2008 | 11.65 | 11.79 | 11.33 | 11.46 | 48,597,264 | -0.04(-0.38%) |
Nov 24, 2008 | 11.01 | 11.56 | 10.59 | 11.50 | 48,482,856 | +0.77(+7.20%) |
Nov 21, 2008 | 11.47 | 11.47 | 10.07 | 10.73 | 91,639,576 | -0.41(-3.66%) |
Nov 20, 2008 | 11.61 | 11.86 | 11.10 | 11.13 | 55,116,000 | -0.80(-6.67%) |
Nov 19, 2008 | 12.49 | 12.91 | 11.85 | 11.93 | 37,776,828 | -0.71(-5.60%) |
Nov 18, 2008 | 12.21 | 12.74 | 12.17 | 12.64 | 34,030,016 | +0.43(+3.56%) |
Nov 17, 2008 | 12.28 | 12.54 | 11.95 | 12.20 | 31,679,140 | -0.34(-2.73%) |
Nov 14, 2008 | 12.28 | 13.18 | 12.13 | 12.54 | 40,437,272 | -0.05(-0.37%) |
Nov 13, 2008 | 12.00 | 12.62 | 11.54 | 12.59 | 41,868,936 | +0.62(+5.20%) |
Nov 12, 2008 | 12.13 | 12.87 | 11.84 | 11.97 | 46,204,496 | -0.47(-3.75%) |
Nov 11, 2008 | 11.79 | 12.71 | 11.64 | 12.43 | 35,030,756 | +0.42(+3.46%) |
Nov 10, 2008 | 12.78 | 12.78 | 11.84 | 12.02 | 28,676,032 | -0.35(-2.82%) |
Nov 07, 2008 | 12.12 | 12.67 | 11.86 | 12.37 | 33,432,632 | +0.46(+3.82%) |
Nov 06, 2008 | 12.72 | 12.95 | 11.73 | 11.91 | 56,335,328 | -1.14(-8.75%) |
Nov 05, 2008 | 13.47 | 13.69 | 13.05 | 13.05 | 48,664,912 | -0.77(-5.58%) |
Nov 04, 2008 | 12.57 | 13.97 | 12.46 | 13.83 | 79,892,072 | +1.69(+13.95%) |
Nov 03, 2008 | 12.93 | 12.97 | 12.00 | 12.13 | 30,761,328 | -0.66(-5.17%) |
Oct 31, 2008 | 12.46 | 12.96 | 12.25 | 12.80 | 43,662,096 | +0.25(+2.03%) |
Oct 30, 2008 | 11.70 | 12.98 | 11.69 | 12.54 | 81,014,176 | +0.82(+7.02%) |
Oct 29, 2008 | 11.65 | 12.37 | 11.45 | 11.72 | 60,565,672 | +0.17(+1.44%) |
Oct 28, 2008 | 11.07 | 11.92 | 10.88 | 11.55 | 63,195,072 | +0.78(+7.26%) |
Oct 27, 2008 | 10.87 | 11.37 | 10.74 | 10.77 | 45,315,156 | -0.32(-2.90%) |
Oct 24, 2008 | 10.13 | 11.21 | 10.11 | 11.09 | 44,123,012 | -0.08(-0.70%) |
Oct 23, 2008 | 11.27 | 11.45 | 10.57 | 11.17 | 51,876,824 | -0.04(-0.39%) |
Oct 22, 2008 | 11.55 | 12.02 | 11.10 | 11.21 | 43,522,616 | -0.51(-4.32%) |
Oct 21, 2008 | 11.87 | 12.27 | 11.63 | 11.72 | 31,356,948 | -0.30(-2.52%) |
Oct 20, 2008 | 12.32 | 12.44 | 11.82 | 12.02 | 38,894,760 | -0.05(-0.40%) |
Oct 17, 2008 | 11.91 | 12.73 | 11.91 | 12.07 | 37,967,360 | -0.20(-1.60%) |
Oct 16, 2008 | 11.59 | 12.33 | 11.11 | 12.27 | 60,628,644 | +0.77(+6.67%) |
Oct 15, 2008 | 12.83 | 12.95 | 11.22 | 11.50 | 82,941,536 | -1.82(-13.64%) |
Oct 14, 2008 | 14.33 | 14.36 | 12.77 | 13.32 | 57,470,252 | -0.29(-2.14%) |
Oct 13, 2008 | 12.71 | 13.64 | 12.39 | 13.61 | 53,459,168 | +1.59(+13.21%) |
Oct 10, 2008 | 10.87 | 12.47 | 10.87 | 12.02 | 81,271,752 | +0.50(+4.31%) |
Oct 09, 2008 | 12.43 | 12.93 | 11.42 | 11.52 | 46,005,176 | -0.64(-5.28%) |
Oct 08, 2008 | 11.33 | 12.58 | 11.04 | 12.17 | 81,338,696 | +0.34(+2.89%) |
Oct 07, 2008 | 12.95 | 13.05 | 11.70 | 11.82 | 82,022,304 | -0.98(-7.64%) |
Oct 06, 2008 | 12.35 | 12.95 | 11.62 | 12.80 | 94,477,000 | -0.34(-2.57%) |
Oct 03, 2008 | 13.66 | 13.91 | 13.02 | 13.14 | 65,402,804 | -0.17(-1.30%) |
Oct 02, 2008 | 14.21 | 14.21 | 13.25 | 13.31 | 38,084,068 | -0.86(-6.07%) |