Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.37 | 13.63 | 13.19 | 13.54 | 28,064,738 | +0.22(+1.66%) |
Dec 30, 2008 | 13.20 | 13.33 | 13.04 | 13.32 | 26,431,668 | +0.14(+1.06%) |
Dec 29, 2008 | 13.44 | 13.44 | 13.00 | 13.18 | 18,941,784 | -0.09(-0.69%) |
Dec 26, 2008 | 13.43 | 13.44 | 13.21 | 13.27 | 0 | -0.06(-0.47%) |
Dec 24, 2008 | 13.39 | 13.42 | 13.17 | 13.34 | 9,894,395 | -0.01(-0.09%) |
Dec 23, 2008 | 13.31 | 13.65 | 13.29 | 13.35 | 24,618,608 | +0.17(+1.31%) |
Dec 22, 2008 | 13.21 | 13.36 | 12.89 | 13.17 | 29,539,444 | +0.07(+0.53%) |
Dec 19, 2008 | 13.69 | 13.69 | 13.08 | 13.11 | 43,837,452 | -0.03(-0.22%) |
Dec 18, 2008 | 12.98 | 13.48 | 12.94 | 13.13 | 47,508,536 | +0.22(+1.69%) |
Dec 17, 2008 | 12.90 | 13.07 | 12.75 | 12.92 | 35,257,408 | -0.01(-0.09%) |
Dec 16, 2008 | 12.77 | 13.14 | 12.69 | 12.93 | 50,835,816 | +0.00(+0.00%) |
Dec 15, 2008 | 13.14 | 13.19 | 12.75 | 12.93 | 44,526,832 | -0.01(-0.04%) |
Dec 12, 2008 | 12.03 | 12.97 | 12.03 | 12.93 | 0 | +0.61(+4.94%) |
Dec 11, 2008 | 12.17 | 12.76 | 12.17 | 12.32 | 39,350,580 | +0.08(+0.66%) |
Dec 10, 2008 | 12.12 | 12.38 | 12.01 | 12.24 | 40,624,820 | +0.52(+4.46%) |
Dec 09, 2008 | 12.84 | 12.84 | 11.63 | 11.72 | 43,317,404 | -0.91(-7.23%) |
Dec 08, 2008 | 12.43 | 12.81 | 12.42 | 12.63 | 38,403,580 | +0.44(+3.58%) |
Dec 05, 2008 | 11.91 | 12.47 | 11.61 | 12.20 | 0 | +0.30(+2.56%) |
Dec 04, 2008 | 12.32 | 12.37 | 11.80 | 11.89 | 31,235,744 | -0.57(-4.61%) |
Dec 03, 2008 | 11.94 | 12.54 | 11.42 | 12.47 | 46,248,336 | +0.82(+7.00%) |
Dec 02, 2008 | 11.26 | 11.69 | 11.15 | 11.65 | 27,588,824 | +0.53(+4.75%) |
Dec 01, 2008 | 11.74 | 11.88 | 11.08 | 11.12 | 26,414,016 | -0.77(-6.47%) |
Nov 28, 2008 | 11.74 | 11.93 | 11.58 | 11.89 | 13,881,002 | +0.07(+0.63%) |
Nov 26, 2008 | 11.63 | 11.88 | 11.44 | 11.82 | 20,733,034 | +0.00(+0.00%) |
Nov 25, 2008 | 11.72 | 12.01 | 11.61 | 11.82 | 31,406,014 | +0.27(+2.34%) |
Nov 24, 2008 | 11.17 | 11.78 | 11.01 | 11.55 | 43,642,260 | +0.57(+5.18%) |
Nov 21, 2008 | 10.87 | 11.09 | 10.38 | 10.98 | 41,339,420 | -0.10(-0.88%) |
Nov 20, 2008 | 11.59 | 11.94 | 10.90 | 11.08 | 39,734,812 | -0.57(-4.88%) |
Nov 19, 2008 | 11.71 | 12.21 | 11.59 | 11.65 | 41,915,904 | -0.13(-1.07%) |
Nov 18, 2008 | 11.27 | 11.85 | 11.17 | 11.77 | 34,999,680 | +0.45(+4.01%) |
Nov 17, 2008 | 11.13 | 11.78 | 11.02 | 11.32 | 31,643,558 | +0.07(+0.61%) |
Nov 14, 2008 | 11.49 | 11.67 | 10.38 | 11.25 | 0 | -0.24(-2.05%) |
Nov 13, 2008 | 11.09 | 11.55 | 11.02 | 11.49 | 49,066,388 | +0.25(+2.25%) |
Nov 12, 2008 | 11.34 | 11.49 | 11.17 | 11.23 | 24,507,574 | -0.28(-2.44%) |
Nov 11, 2008 | 11.62 | 11.68 | 11.39 | 11.51 | 22,987,578 | -0.20(-1.67%) |
Nov 10, 2008 | 11.99 | 12.23 | 11.58 | 11.71 | 22,834,358 | -0.10(-0.83%) |
Nov 07, 2008 | 11.49 | 11.91 | 11.49 | 11.81 | 0 | +0.47(+4.10%) |
Nov 06, 2008 | 11.79 | 12.04 | 11.24 | 11.34 | 32,208,392 | -0.58(-4.87%) |
Nov 05, 2008 | 12.22 | 12.51 | 11.83 | 11.92 | 22,982,944 | -0.48(-3.89%) |
Nov 04, 2008 | 12.04 | 12.43 | 11.91 | 12.40 | 33,450,740 | +0.60(+5.06%) |
Nov 03, 2008 | 11.89 | 12.07 | 11.77 | 11.81 | 22,106,722 | +0.00(+0.00%) |
Oct 31, 2008 | 11.88 | 12.21 | 11.77 | 11.81 | 0 | +0.02(+0.19%) |
Oct 30, 2008 | 11.65 | 11.96 | 11.44 | 11.78 | 30,926,126 | +0.40(+3.48%) |
Oct 29, 2008 | 11.62 | 11.92 | 11.34 | 11.39 | 31,327,504 | -0.27(-2.32%) |
Oct 28, 2008 | 10.80 | 11.71 | 10.61 | 11.66 | 38,395,720 | +0.99(+9.32%) |
Oct 27, 2008 | 10.05 | 10.84 | 9.853 | 10.66 | 45,901,204 | +0.53(+5.22%) |
Oct 24, 2008 | 10.01 | 10.46 | 9.825 | 10.13 | 27,692,728 | -0.24(-2.27%) |
Oct 23, 2008 | 10.34 | 10.55 | 10.06 | 10.37 | 42,572,292 | +0.30(+2.97%) |
Oct 22, 2008 | 10.47 | 10.60 | 9.951 | 10.07 | 34,194,024 | -0.53(-5.04%) |
Oct 21, 2008 | 10.53 | 10.86 | 10.49 | 10.61 | 37,144,892 | +0.03(+0.33%) |
Oct 20, 2008 | 10.43 | 10.70 | 10.28 | 10.57 | 47,105,824 | +0.49(+4.90%) |
Oct 17, 2008 | 9.934 | 10.55 | 9.739 | 10.08 | 0 | +0.16(+1.62%) |
Oct 16, 2008 | 9.997 | 10.05 | 9.526 | 9.917 | 46,001,484 | -0.04(-0.40%) |
Oct 15, 2008 | 10.69 | 10.69 | 9.882 | 9.957 | 31,635,872 | -0.79(-7.33%) |
Oct 14, 2008 | 11.44 | 11.49 | 10.47 | 10.74 | 29,375,468 | -0.17(-1.58%) |
Oct 13, 2008 | 10.47 | 10.97 | 10.40 | 10.92 | 37,030,860 | +0.83(+8.20%) |
Oct 10, 2008 | 9.848 | 10.61 | 9.193 | 10.09 | 0 | -0.24(-2.34%) |
Oct 09, 2008 | 11.13 | 11.19 | 9.986 | 10.33 | 39,910,556 | -0.55(-5.07%) |
Oct 08, 2008 | 10.64 | 11.36 | 10.63 | 10.88 | 51,136,012 | +0.06(+0.53%) |
Oct 07, 2008 | 11.55 | 11.55 | 10.82 | 10.82 | 33,240,470 | -0.28(-2.48%) |
Oct 06, 2008 | 11.48 | 11.75 | 10.80 | 11.10 | 42,287,104 | -0.64(-5.43%) |
Oct 03, 2008 | 11.85 | 12.03 | 11.67 | 11.74 | 0 | +0.02(+0.15%) |
Oct 02, 2008 | 11.93 | 12.17 | 11.66 | 11.72 | 20,811,668 | -0.22(-1.88%) |