Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.18 | 12.63 | 11.95 | 12.52 | 13,347,631 | +0.32(+2.66%) |
Dec 30, 2008 | 11.83 | 12.23 | 11.66 | 12.20 | 10,492,645 | +0.33(+2.82%) |
Dec 29, 2008 | 11.50 | 11.89 | 11.50 | 11.86 | 13,185,635 | +0.53(+4.64%) |
Dec 26, 2008 | 11.27 | 11.34 | 11.10 | 11.34 | 5,048,829 | +0.14(+1.27%) |
Dec 24, 2008 | 11.23 | 11.49 | 10.93 | 11.20 | 6,192,925 | -0.14(-1.25%) |
Dec 23, 2008 | 11.47 | 11.68 | 11.25 | 11.34 | 11,294,661 | -0.05(-0.48%) |
Dec 22, 2008 | 11.87 | 12.07 | 11.16 | 11.39 | 11,245,471 | -0.49(-4.08%) |
Dec 19, 2008 | 11.72 | 12.06 | 11.67 | 11.88 | 18,287,610 | +0.17(+1.45%) |
Dec 18, 2008 | 12.31 | 12.33 | 11.52 | 11.71 | 17,247,878 | -0.60(-4.91%) |
Dec 17, 2008 | 11.97 | 12.66 | 11.79 | 12.31 | 19,187,666 | +0.21(+1.70%) |
Dec 16, 2008 | 11.45 | 12.13 | 11.25 | 12.11 | 24,899,108 | +0.80(+7.04%) |
Dec 15, 2008 | 11.79 | 11.79 | 11.13 | 11.31 | 19,118,652 | -0.10(-0.84%) |
Dec 12, 2008 | 10.99 | 11.66 | 10.53 | 11.41 | 18,938,786 | -0.04(-0.32%) |
Dec 11, 2008 | 11.87 | 11.89 | 11.32 | 11.44 | 28,246,890 | -0.20(-1.73%) |
Dec 10, 2008 | 11.44 | 11.72 | 11.23 | 11.64 | 20,961,694 | +0.60(+5.43%) |
Dec 09, 2008 | 10.65 | 11.51 | 10.64 | 11.04 | 15,258,041 | +0.14(+1.30%) |
Dec 08, 2008 | 10.96 | 11.12 | 10.54 | 10.90 | 16,778,556 | +0.69(+6.77%) |
Dec 05, 2008 | 9.676 | 10.30 | 9.177 | 10.21 | 22,226,246 | +0.34(+3.43%) |
Dec 04, 2008 | 10.26 | 10.81 | 9.635 | 9.873 | 20,994,574 | -0.81(-7.58%) |
Dec 03, 2008 | 10.24 | 10.77 | 10.15 | 10.68 | 25,126,718 | -0.31(-2.83%) |
Dec 02, 2008 | 11.01 | 11.21 | 10.37 | 10.99 | 20,530,152 | +0.37(+3.49%) |
Dec 01, 2008 | 11.50 | 11.57 | 10.62 | 10.62 | 18,854,474 | -1.36(-11.34%) |
Nov 28, 2008 | 11.92 | 12.04 | 11.67 | 11.98 | 8,214,323 | -0.11(-0.95%) |
Nov 26, 2008 | 11.43 | 12.17 | 11.26 | 12.10 | 19,140,346 | +0.56(+4.84%) |
Nov 25, 2008 | 11.47 | 11.64 | 11.07 | 11.54 | 16,432,379 | +0.32(+2.86%) |
Nov 24, 2008 | 10.81 | 11.44 | 10.21 | 11.22 | 18,823,020 | +0.91(+8.84%) |
Nov 21, 2008 | 9.415 | 10.41 | 9.205 | 10.31 | 26,072,710 | +1.35(+15.02%) |
Nov 20, 2008 | 10.55 | 10.85 | 8.852 | 8.962 | 32,313,392 | -2.07(-18.79%) |
Nov 19, 2008 | 11.47 | 11.81 | 10.99 | 11.04 | 17,387,888 | -0.54(-4.70%) |
Nov 18, 2008 | 11.50 | 11.69 | 11.03 | 11.58 | 22,528,744 | +0.22(+1.89%) |
Nov 17, 2008 | 11.86 | 12.11 | 11.33 | 11.37 | 18,758,098 | -0.85(-6.97%) |
Nov 14, 2008 | 12.21 | 13.04 | 11.79 | 12.22 | 18,469,122 | -0.55(-4.34%) |
Nov 13, 2008 | 11.13 | 12.82 | 10.55 | 12.77 | 22,300,460 | +1.72(+15.58%) |
Nov 12, 2008 | 12.08 | 12.27 | 11.04 | 11.05 | 16,264,135 | -1.19(-9.72%) |
Nov 11, 2008 | 12.62 | 12.75 | 12.14 | 12.24 | 14,746,898 | -0.81(-6.21%) |
Nov 10, 2008 | 13.67 | 13.80 | 12.68 | 13.05 | 12,916,007 | -0.04(-0.31%) |
Nov 07, 2008 | 12.96 | 13.64 | 12.45 | 13.09 | 18,395,634 | +0.27(+2.07%) |
Nov 06, 2008 | 13.71 | 13.80 | 12.50 | 12.83 | 16,940,792 | -0.89(-6.48%) |
Nov 05, 2008 | 13.65 | 14.55 | 13.59 | 13.71 | 17,681,118 | -0.43(-3.01%) |
Nov 04, 2008 | 13.16 | 14.15 | 13.16 | 14.14 | 19,149,050 | +1.36(+10.68%) |
Nov 03, 2008 | 14.03 | 14.03 | 12.72 | 12.77 | 22,071,302 | -0.54(-4.09%) |
Oct 31, 2008 | 12.45 | 13.69 | 12.15 | 13.32 | 21,347,030 | +0.63(+4.94%) |
Oct 30, 2008 | 12.38 | 12.72 | 11.44 | 12.69 | 22,559,806 | +0.96(+8.15%) |
Oct 29, 2008 | 11.47 | 12.42 | 11.44 | 11.74 | 21,637,712 | +0.32(+2.77%) |
Oct 28, 2008 | 10.93 | 11.46 | 10.09 | 11.42 | 21,491,886 | +1.27(+12.49%) |
Oct 27, 2008 | 10.49 | 11.15 | 10.14 | 10.15 | 15,162,289 | -0.63(-5.86%) |
Oct 24, 2008 | 10.11 | 11.17 | 10.07 | 10.78 | 19,255,042 | -0.75(-6.51%) |
Oct 23, 2008 | 10.41 | 11.71 | 10.28 | 11.53 | 31,224,512 | +1.24(+12.05%) |
Oct 22, 2008 | 11.28 | 11.54 | 9.841 | 10.29 | 30,100,332 | -1.77(-14.68%) |
Oct 21, 2008 | 12.19 | 12.68 | 11.86 | 12.07 | 19,234,464 | -0.47(-3.72%) |
Oct 20, 2008 | 12.27 | 12.56 | 11.87 | 12.53 | 38,777,652 | +0.65(+5.51%) |
Oct 17, 2008 | 11.49 | 12.89 | 11.40 | 11.88 | 27,877,538 | -0.21(-1.74%) |
Oct 16, 2008 | 11.18 | 12.12 | 10.31 | 12.09 | 30,147,410 | +1.10(+10.00%) |
Oct 15, 2008 | 12.72 | 13.15 | 10.73 | 10.99 | 27,233,786 | -2.67(-19.56%) |
Oct 14, 2008 | 15.17 | 15.91 | 12.92 | 13.66 | 27,287,774 | -0.77(-5.33%) |
Oct 13, 2008 | 12.50 | 14.43 | 11.93 | 14.43 | 31,998,522 | +2.73(+23.36%) |
Oct 10, 2008 | 11.62 | 12.85 | 10.66 | 11.70 | 33,953,364 | -0.60(-4.91%) |
Oct 09, 2008 | 13.80 | 14.29 | 12.30 | 12.30 | 26,475,006 | -1.11(-8.26%) |
Oct 08, 2008 | 13.46 | 14.66 | 12.94 | 13.41 | 34,674,904 | -0.58(-4.12%) |
Oct 07, 2008 | 15.91 | 16.06 | 13.91 | 13.99 | 22,449,870 | -1.33(-8.67%) |
Oct 06, 2008 | 15.75 | 15.92 | 13.73 | 15.32 | 28,344,850 | -0.97(-5.96%) |
Oct 03, 2008 | 16.50 | 17.67 | 16.09 | 16.29 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.49 | 17.63 | 16.27 | 16.45 | 17,543,494 | -1.31(-7.39%) |