Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.48 | 14.53 | 13.48 | 14.28 | 13,229,999 | +0.35(+2.54%) |
Dec 30, 2008 | 13.66 | 13.92 | 13.29 | 13.92 | 18,929,490 | +0.20(+1.43%) |
Dec 29, 2008 | 13.81 | 14.02 | 13.40 | 13.73 | 11,929,720 | +0.19(+1.39%) |
Dec 26, 2008 | 13.18 | 13.55 | 13.11 | 13.54 | 6,993,768 | +0.41(+3.11%) |
Dec 24, 2008 | 12.95 | 13.27 | 12.88 | 13.13 | 4,367,904 | +0.09(+0.72%) |
Dec 23, 2008 | 13.40 | 13.66 | 12.90 | 13.03 | 13,721,897 | -0.32(-2.41%) |
Dec 22, 2008 | 13.80 | 14.02 | 13.13 | 13.36 | 22,110,496 | -0.39(-2.86%) |
Dec 19, 2008 | 13.40 | 14.02 | 13.16 | 13.75 | 34,156,360 | +0.49(+3.67%) |
Dec 18, 2008 | 14.39 | 14.53 | 13.21 | 13.26 | 34,887,220 | -1.19(-8.26%) |
Dec 17, 2008 | 14.24 | 14.75 | 14.02 | 14.46 | 20,392,180 | -0.02(-0.11%) |
Dec 16, 2008 | 13.61 | 14.53 | 13.61 | 14.47 | 24,364,670 | +0.92(+6.78%) |
Dec 15, 2008 | 13.87 | 14.34 | 13.28 | 13.55 | 18,712,084 | +0.06(+0.47%) |
Dec 12, 2008 | 12.44 | 13.64 | 12.39 | 13.49 | 25,274,542 | +0.19(+1.42%) |
Dec 11, 2008 | 13.34 | 13.96 | 12.89 | 13.30 | 26,530,526 | +0.18(+1.38%) |
Dec 10, 2008 | 12.76 | 13.48 | 12.72 | 13.12 | 19,872,782 | +0.81(+6.57%) |
Dec 09, 2008 | 11.90 | 12.89 | 11.79 | 12.31 | 21,515,212 | +0.29(+2.42%) |
Dec 08, 2008 | 11.83 | 12.33 | 11.24 | 12.02 | 23,129,788 | +0.79(+6.99%) |
Dec 05, 2008 | 10.66 | 11.35 | 10.05 | 11.24 | 25,795,794 | +0.42(+3.85%) |
Dec 04, 2008 | 11.64 | 11.94 | 10.46 | 10.82 | 23,248,312 | -1.04(-8.74%) |
Dec 03, 2008 | 11.46 | 11.91 | 10.84 | 11.86 | 22,318,334 | -0.25(-2.08%) |
Dec 02, 2008 | 12.29 | 12.31 | 11.51 | 12.11 | 23,304,676 | +0.23(+1.92%) |
Dec 01, 2008 | 13.11 | 13.22 | 11.85 | 11.88 | 19,406,778 | -1.87(-13.59%) |
Nov 28, 2008 | 13.58 | 13.91 | 13.42 | 13.75 | 7,865,074 | +0.02(+0.11%) |
Nov 26, 2008 | 12.45 | 13.85 | 12.45 | 13.73 | 16,599,894 | +1.08(+8.52%) |
Nov 25, 2008 | 12.89 | 13.01 | 12.13 | 12.66 | 23,227,856 | -0.18(-1.40%) |
Nov 24, 2008 | 12.50 | 13.16 | 11.98 | 12.84 | 24,891,204 | +0.86(+7.18%) |
Nov 21, 2008 | 10.99 | 12.04 | 10.57 | 11.98 | 32,530,646 | +1.46(+13.89%) |
Nov 20, 2008 | 12.35 | 12.58 | 10.33 | 10.52 | 31,313,272 | -2.12(-16.81%) |
Nov 19, 2008 | 13.44 | 14.12 | 12.55 | 12.64 | 23,488,036 | -1.16(-8.38%) |
Nov 18, 2008 | 13.72 | 14.06 | 13.05 | 13.80 | 24,898,240 | +0.11(+0.80%) |
Nov 17, 2008 | 13.90 | 14.58 | 13.63 | 13.69 | 18,307,008 | -0.46(-3.26%) |
Nov 14, 2008 | 14.12 | 14.97 | 13.55 | 14.15 | 0 | -0.82(-5.48%) |
Nov 13, 2008 | 13.60 | 15.08 | 12.64 | 14.97 | 31,058,540 | +1.45(+10.69%) |
Nov 12, 2008 | 14.17 | 14.26 | 13.41 | 13.52 | 27,795,278 | -0.96(-6.63%) |
Nov 11, 2008 | 14.61 | 14.90 | 14.06 | 14.48 | 18,848,756 | -0.59(-3.94%) |
Nov 10, 2008 | 15.82 | 16.14 | 14.71 | 15.08 | 18,193,448 | -0.11(-0.72%) |
Nov 07, 2008 | 14.34 | 15.42 | 14.27 | 15.19 | 20,204,306 | +0.93(+6.52%) |
Nov 06, 2008 | 14.63 | 14.91 | 13.87 | 14.26 | 29,492,930 | -0.76(-5.05%) |
Nov 05, 2008 | 15.27 | 16.06 | 14.74 | 15.01 | 26,021,238 | -0.73(-4.66%) |
Nov 04, 2008 | 14.70 | 15.88 | 14.65 | 15.75 | 25,545,154 | +1.41(+9.80%) |
Nov 03, 2008 | 15.01 | 15.19 | 13.82 | 14.34 | 28,509,202 | -1.12(-7.23%) |
Oct 31, 2008 | 15.02 | 15.94 | 14.72 | 15.46 | 25,764,880 | -0.14(-0.90%) |
Oct 30, 2008 | 15.56 | 15.81 | 14.48 | 15.60 | 31,725,992 | +0.88(+5.94%) |
Oct 29, 2008 | 14.51 | 15.70 | 14.38 | 14.73 | 29,696,422 | +0.47(+3.29%) |
Oct 28, 2008 | 13.61 | 14.34 | 12.12 | 14.26 | 33,627,792 | +1.23(+9.41%) |
Oct 27, 2008 | 14.15 | 14.53 | 12.98 | 13.03 | 26,349,336 | -1.54(-10.56%) |
Oct 24, 2008 | 13.09 | 14.84 | 12.98 | 14.57 | 33,235,870 | -0.07(-0.48%) |
Oct 23, 2008 | 14.06 | 14.86 | 13.36 | 14.64 | 35,239,740 | +0.86(+6.24%) |
Oct 22, 2008 | 15.62 | 15.66 | 13.33 | 13.78 | 33,941,216 | -2.43(-14.99%) |
Oct 21, 2008 | 15.88 | 17.21 | 15.51 | 16.21 | 34,956,400 | -0.04(-0.24%) |
Oct 20, 2008 | 17.16 | 17.60 | 14.96 | 16.25 | 40,324,416 | +1.98(+13.91%) |
Oct 17, 2008 | 13.47 | 15.53 | 12.94 | 14.26 | 37,949,904 | +0.44(+3.16%) |
Oct 16, 2008 | 14.08 | 14.51 | 12.63 | 13.83 | 51,055,596 | +0.01(+0.06%) |
Oct 15, 2008 | 15.94 | 15.98 | 13.75 | 13.82 | 37,081,544 | -2.85(-17.10%) |
Oct 14, 2008 | 18.01 | 18.34 | 15.64 | 16.67 | 39,119,284 | -0.13(-0.79%) |
Oct 13, 2008 | 14.65 | 17.07 | 14.01 | 16.80 | 41,377,820 | +3.20(+23.55%) |
Oct 10, 2008 | 13.56 | 14.94 | 12.15 | 13.60 | 55,775,956 | -1.20(-8.08%) |
Oct 09, 2008 | 17.04 | 17.41 | 14.77 | 14.80 | 40,574,924 | -1.60(-9.77%) |
Oct 08, 2008 | 16.51 | 17.62 | 15.07 | 16.40 | 60,342,884 | -0.62(-3.67%) |
Oct 07, 2008 | 19.95 | 20.57 | 16.79 | 17.02 | 52,245,264 | -2.23(-11.57%) |
Oct 06, 2008 | 20.55 | 20.97 | 17.23 | 19.25 | 54,525,932 | -1.69(-8.06%) |
Oct 03, 2008 | 21.82 | 22.56 | 20.68 | 20.94 | 0 | -0.57(-2.65%) |
Oct 02, 2008 | 23.38 | 23.38 | 21.25 | 21.51 | 35,072,660 | -2.18(-9.20%) |