Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.05 | 12.50 | 11.83 | 12.39 | 13,486,602 | +0.32(+2.66%) |
Dec 30, 2008 | 11.71 | 12.10 | 11.54 | 12.07 | 10,601,891 | +0.33(+2.82%) |
Dec 29, 2008 | 11.38 | 11.77 | 11.38 | 11.74 | 13,322,920 | +0.52(+4.64%) |
Dec 26, 2008 | 11.16 | 11.22 | 10.98 | 11.22 | 5,101,396 | +0.14(+1.27%) |
Dec 24, 2008 | 11.12 | 11.37 | 10.82 | 11.08 | 6,257,403 | -0.14(-1.25%) |
Dec 23, 2008 | 11.36 | 11.56 | 11.13 | 11.22 | 11,412,257 | -0.05(-0.48%) |
Dec 22, 2008 | 11.75 | 11.94 | 11.05 | 11.28 | 11,362,555 | -0.48(-4.08%) |
Dec 19, 2008 | 11.60 | 11.94 | 11.55 | 11.76 | 18,478,016 | +0.17(+1.45%) |
Dec 18, 2008 | 12.19 | 12.20 | 11.40 | 11.59 | 17,427,458 | -0.60(-4.91%) |
Dec 17, 2008 | 11.85 | 12.53 | 11.66 | 12.19 | 19,387,442 | +0.20(+1.70%) |
Dec 16, 2008 | 11.33 | 12.00 | 11.13 | 11.98 | 25,158,350 | +0.79(+7.04%) |
Dec 15, 2008 | 11.67 | 11.67 | 11.02 | 11.19 | 19,317,708 | -0.10(-0.84%) |
Dec 12, 2008 | 10.87 | 11.54 | 10.42 | 11.29 | 19,135,972 | -0.04(-0.32%) |
Dec 11, 2008 | 11.75 | 11.76 | 11.20 | 11.32 | 28,540,988 | -0.20(-1.73%) |
Dec 10, 2008 | 11.32 | 11.60 | 11.12 | 11.52 | 21,179,940 | +0.59(+5.43%) |
Dec 09, 2008 | 10.54 | 11.39 | 10.53 | 10.93 | 15,416,903 | +0.14(+1.30%) |
Dec 08, 2008 | 10.84 | 11.01 | 10.43 | 10.79 | 16,953,248 | +0.68(+6.77%) |
Dec 05, 2008 | 9.576 | 10.20 | 9.083 | 10.11 | 22,457,660 | +0.34(+3.43%) |
Dec 04, 2008 | 10.15 | 10.70 | 9.536 | 9.771 | 21,213,164 | -0.80(-7.58%) |
Dec 03, 2008 | 10.14 | 10.65 | 10.04 | 10.57 | 25,388,330 | -0.31(-2.83%) |
Dec 02, 2008 | 10.90 | 11.10 | 10.27 | 10.88 | 20,743,906 | +0.37(+3.49%) |
Dec 01, 2008 | 11.38 | 11.45 | 10.51 | 10.51 | 19,050,782 | -1.35(-11.34%) |
Nov 28, 2008 | 11.80 | 11.91 | 11.55 | 11.86 | 8,299,848 | -0.11(-0.95%) |
Nov 26, 2008 | 11.32 | 12.05 | 11.14 | 11.97 | 19,339,630 | +0.55(+4.84%) |
Nov 25, 2008 | 11.35 | 11.52 | 10.96 | 11.42 | 16,603,468 | +0.32(+2.86%) |
Nov 24, 2008 | 10.70 | 11.32 | 10.11 | 11.10 | 19,019,000 | +0.90(+8.84%) |
Nov 21, 2008 | 9.318 | 10.31 | 9.110 | 10.20 | 26,344,172 | +1.33(+15.01%) |
Nov 20, 2008 | 10.44 | 10.74 | 8.761 | 8.870 | 32,649,830 | -2.05(-18.79%) |
Nov 19, 2008 | 11.36 | 11.69 | 10.87 | 10.92 | 17,568,926 | -0.54(-4.70%) |
Nov 18, 2008 | 11.38 | 11.57 | 10.92 | 11.46 | 22,763,306 | +0.21(+1.89%) |
Nov 17, 2008 | 11.74 | 11.98 | 11.21 | 11.25 | 18,953,402 | -0.78(-6.47%) |
Nov 14, 2008 | 12.02 | 12.84 | 11.60 | 12.03 | 18,762,058 | -0.55(-4.34%) |
Nov 13, 2008 | 10.96 | 12.62 | 10.39 | 12.57 | 22,654,166 | +1.69(+15.58%) |
Nov 12, 2008 | 11.89 | 12.08 | 10.87 | 10.88 | 16,522,099 | -1.17(-9.72%) |
Nov 11, 2008 | 12.42 | 12.55 | 11.95 | 12.05 | 14,980,796 | -0.80(-6.21%) |
Nov 10, 2008 | 13.46 | 13.58 | 12.48 | 12.85 | 13,120,866 | -0.04(-0.32%) |
Nov 07, 2008 | 12.76 | 13.42 | 12.25 | 12.89 | 18,687,406 | +0.26(+2.07%) |
Nov 06, 2008 | 13.50 | 13.58 | 12.31 | 12.62 | 17,209,488 | -0.87(-6.48%) |
Nov 05, 2008 | 13.44 | 14.32 | 13.38 | 13.50 | 17,961,556 | -0.42(-3.01%) |
Nov 04, 2008 | 12.95 | 13.93 | 12.95 | 13.92 | 19,452,770 | +1.34(+10.68%) |
Nov 03, 2008 | 13.81 | 13.81 | 12.52 | 12.58 | 22,421,372 | -0.54(-4.09%) |
Oct 31, 2008 | 12.25 | 13.47 | 11.96 | 13.11 | 21,685,612 | +0.62(+4.94%) |
Oct 30, 2008 | 12.18 | 12.53 | 11.26 | 12.49 | 22,917,624 | +0.94(+8.15%) |
Oct 29, 2008 | 11.29 | 12.23 | 11.26 | 11.55 | 21,980,906 | +0.31(+2.77%) |
Oct 28, 2008 | 10.76 | 11.28 | 9.935 | 11.24 | 21,832,766 | +1.25(+12.49%) |
Oct 27, 2008 | 10.33 | 10.97 | 9.980 | 9.994 | 15,402,776 | -0.62(-5.86%) |
Oct 24, 2008 | 9.949 | 10.99 | 9.913 | 10.62 | 19,560,444 | -0.74(-6.51%) |
Oct 23, 2008 | 10.25 | 11.53 | 10.12 | 11.35 | 31,719,760 | +1.22(+12.05%) |
Oct 22, 2008 | 11.10 | 11.36 | 9.687 | 10.13 | 30,577,750 | -1.74(-14.68%) |
Oct 21, 2008 | 12.00 | 12.49 | 11.68 | 11.88 | 19,539,538 | -0.46(-3.73%) |
Oct 20, 2008 | 12.08 | 12.36 | 11.68 | 12.34 | 39,392,700 | +0.64(+5.51%) |
Oct 17, 2008 | 11.31 | 12.69 | 11.22 | 11.69 | 28,319,700 | -0.21(-1.74%) |
Oct 16, 2008 | 11.01 | 11.93 | 10.15 | 11.90 | 30,625,576 | +1.08(+10.00%) |
Oct 15, 2008 | 12.52 | 12.94 | 10.57 | 10.82 | 27,665,738 | -2.63(-19.56%) |
Oct 14, 2008 | 14.94 | 15.66 | 12.72 | 13.45 | 27,720,582 | -0.76(-5.33%) |
Oct 13, 2008 | 12.30 | 14.21 | 11.75 | 14.21 | 32,506,046 | +2.69(+23.36%) |
Oct 10, 2008 | 11.44 | 12.65 | 10.50 | 11.52 | 34,491,896 | -0.59(-4.91%) |
Oct 09, 2008 | 13.59 | 14.07 | 12.11 | 12.11 | 26,894,924 | -1.09(-8.26%) |
Oct 08, 2008 | 13.25 | 14.43 | 12.74 | 13.20 | 35,224,876 | -0.57(-4.12%) |
Oct 07, 2008 | 15.66 | 15.81 | 13.69 | 13.77 | 22,805,944 | -1.31(-8.67%) |
Oct 06, 2008 | 15.50 | 15.67 | 13.52 | 15.08 | 28,794,424 | -0.96(-5.96%) |
Oct 03, 2008 | 16.24 | 17.39 | 15.84 | 16.03 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.22 | 17.36 | 16.02 | 16.19 | 17,821,748 | -1.29(-7.40%) |