Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.32 | 12.63 | 11.97 | 12.43 | 14,397,783 | +0.05(+0.42%) |
Dec 30, 2008 | 11.97 | 12.39 | 11.71 | 12.38 | 10,319,340 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.97 | 11,007,049 | +0.11(+0.92%) |
Dec 26, 2008 | 11.90 | 11.95 | 11.61 | 11.86 | 5,461,839 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.35 | 11.77 | 5,333,096 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.52 | 11.72 | 15,068,943 | -0.13(-1.11%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,359,370 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,244,514 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,322,490 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,043,246 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.97 | 21,860,524 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.90 | 11.10 | 16,697,919 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.21 | 19,810,534 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.27 | 19,170,324 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.25 | 10.49 | 10.79 | 20,294,288 | +0.15(+1.40%) |
Dec 08, 2008 | 10.09 | 10.85 | 10.05 | 10.64 | 26,290,196 | +0.90(+9.26%) |
Dec 05, 2008 | 9.123 | 9.777 | 8.675 | 9.743 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.933 | 10.77 | 9.054 | 9.306 | 31,030,088 | -0.87(-8.58%) |
Dec 03, 2008 | 9.691 | 10.23 | 9.495 | 10.18 | 26,997,330 | +0.20(+1.96%) |
Dec 02, 2008 | 9.686 | 10.02 | 9.507 | 9.984 | 22,813,430 | +0.66(+7.09%) |
Dec 01, 2008 | 10.09 | 10.11 | 9.289 | 9.324 | 20,884,138 | -1.22(-11.55%) |
Nov 28, 2008 | 10.46 | 10.63 | 10.03 | 10.54 | 7,004,741 | -0.01(-0.05%) |
Nov 26, 2008 | 9.973 | 10.60 | 9.852 | 10.55 | 23,698,870 | +0.42(+4.14%) |
Nov 25, 2008 | 10.24 | 10.31 | 9.565 | 10.13 | 20,803,986 | +0.13(+1.26%) |
Nov 24, 2008 | 9.800 | 10.25 | 9.404 | 10.00 | 23,415,724 | +0.60(+6.42%) |
Nov 21, 2008 | 8.382 | 9.479 | 8.215 | 9.398 | 31,790,016 | +1.33(+16.44%) |
Nov 20, 2008 | 9.180 | 9.197 | 8.008 | 8.071 | 29,278,222 | -1.38(-14.59%) |
Nov 19, 2008 | 10.48 | 10.48 | 9.421 | 9.450 | 22,969,602 | -1.18(-11.08%) |
Nov 18, 2008 | 10.97 | 11.09 | 10.00 | 10.63 | 26,331,876 | -0.22(-2.07%) |
Nov 17, 2008 | 10.97 | 11.33 | 10.77 | 10.85 | 20,147,160 | -0.36(-3.18%) |
Nov 14, 2008 | 10.89 | 11.90 | 10.48 | 11.21 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.13 | 11.17 | 9.594 | 11.12 | 23,651,992 | +0.99(+9.82%) |
Nov 12, 2008 | 10.63 | 10.83 | 10.09 | 10.12 | 18,099,782 | -0.86(-7.80%) |
Nov 11, 2008 | 11.14 | 11.20 | 10.52 | 10.98 | 17,082,854 | -0.36(-3.14%) |
Nov 10, 2008 | 11.46 | 11.59 | 10.94 | 11.33 | 17,100,132 | +0.28(+2.55%) |
Nov 07, 2008 | 10.83 | 11.34 | 10.63 | 11.05 | 19,759,130 | +0.33(+3.11%) |
Nov 06, 2008 | 11.72 | 11.78 | 10.56 | 10.72 | 26,875,876 | -1.17(-9.85%) |
Nov 05, 2008 | 12.28 | 12.70 | 11.87 | 11.89 | 27,565,400 | -0.73(-5.78%) |
Nov 04, 2008 | 11.87 | 12.64 | 11.49 | 12.62 | 31,303,870 | +0.97(+8.28%) |
Nov 03, 2008 | 12.18 | 12.18 | 11.32 | 11.66 | 20,692,156 | -0.17(-1.41%) |
Oct 31, 2008 | 10.85 | 12.29 | 10.66 | 11.82 | 43,538,364 | +0.78(+7.08%) |
Oct 30, 2008 | 10.63 | 11.20 | 10.12 | 11.04 | 34,625,808 | +1.02(+10.14%) |
Oct 29, 2008 | 9.961 | 10.88 | 9.490 | 10.02 | 38,484,612 | +0.37(+3.81%) |
Oct 28, 2008 | 9.760 | 9.864 | 9.013 | 9.657 | 41,988,700 | +0.98(+11.25%) |
Oct 27, 2008 | 8.927 | 9.479 | 8.680 | 8.680 | 25,770,938 | -0.49(-5.33%) |
Oct 24, 2008 | 8.410 | 9.393 | 8.382 | 9.169 | 28,101,884 | -0.64(-6.56%) |
Oct 23, 2008 | 10.51 | 10.51 | 9.088 | 9.812 | 37,891,740 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.29 | 9.841 | 10.29 | 26,592,408 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,615,432 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,518,530 | +1.14(+10.98%) |
Oct 17, 2008 | 9.875 | 11.20 | 9.668 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.23 | 10.60 | 9.054 | 10.12 | 40,769,584 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.24 | 9.984 | 10.06 | 29,986,496 | -2.52(-20.00%) |
Oct 14, 2008 | 12.97 | 13.67 | 12.01 | 12.58 | 29,109,242 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 10.00 | 12.40 | 35,891,772 | +1.89(+17.98%) |
Oct 10, 2008 | 9.915 | 11.66 | 9.755 | 10.51 | 53,583,224 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,102,280 | -1.94(-15.06%) |
Oct 08, 2008 | 12.36 | 13.28 | 11.50 | 12.89 | 40,424,960 | -0.18(-1.36%) |
Oct 07, 2008 | 14.18 | 14.55 | 12.95 | 13.07 | 31,798,008 | -0.92(-6.57%) |
Oct 06, 2008 | 13.99 | 13.99 | 12.35 | 13.99 | 37,860,616 | -0.78(-5.29%) |
Oct 03, 2008 | 15.07 | 16.25 | 14.63 | 14.77 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.87 | 25,857,758 | -1.95(-11.61%) |