Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.45 | 13.89 | 13.41 | 13.77 | 70,929,368 | +0.32(+2.40%) |
Dec 30, 2008 | 13.43 | 13.47 | 13.22 | 13.45 | 68,710,600 | +0.14(+1.02%) |
Dec 29, 2008 | 13.56 | 13.60 | 13.05 | 13.31 | 65,762,068 | -0.26(-1.94%) |
Dec 26, 2008 | 13.64 | 13.71 | 13.41 | 13.58 | 34,906,800 | -0.12(-0.87%) |
Dec 24, 2008 | 13.69 | 13.80 | 13.53 | 13.70 | 27,537,122 | +0.99(+7.80%) |
Dec 23, 2008 | 12.58 | 12.76 | 12.51 | 12.70 | 84,386,112 | +0.28(+2.24%) |
Dec 22, 2008 | 12.81 | 12.86 | 12.18 | 12.43 | 93,820,320 | -0.33(-2.61%) |
Dec 19, 2008 | 12.50 | 12.80 | 12.37 | 12.76 | 176,284,672 | +0.42(+3.38%) |
Dec 18, 2008 | 13.56 | 13.58 | 12.19 | 12.34 | 198,631,360 | -1.11(-8.22%) |
Dec 17, 2008 | 13.62 | 13.76 | 12.74 | 13.45 | 131,358,200 | -0.41(-2.96%) |
Dec 16, 2008 | 13.25 | 14.02 | 13.15 | 13.86 | 153,656,480 | +0.75(+5.72%) |
Dec 15, 2008 | 13.11 | 13.23 | 12.88 | 13.11 | 82,416,568 | -0.12(-0.93%) |
Dec 12, 2008 | 12.84 | 13.37 | 12.68 | 13.23 | 93,244,048 | +0.05(+0.35%) |
Dec 11, 2008 | 13.45 | 13.61 | 13.14 | 13.18 | 104,297,480 | -0.73(-5.28%) |
Dec 10, 2008 | 13.94 | 14.27 | 13.66 | 13.92 | 99,517,848 | +0.17(+1.24%) |
Dec 09, 2008 | 14.14 | 14.43 | 13.60 | 13.75 | 143,273,328 | -0.85(-5.83%) |
Dec 08, 2008 | 14.24 | 14.92 | 14.19 | 14.60 | 169,944,000 | +0.80(+5.77%) |
Dec 05, 2008 | 13.44 | 14.15 | 13.13 | 13.80 | 138,659,488 | +0.23(+1.71%) |
Dec 04, 2008 | 13.79 | 14.08 | 13.24 | 13.57 | 145,018,688 | -0.45(-3.20%) |
Dec 03, 2008 | 13.46 | 14.13 | 13.04 | 14.02 | 203,304,208 | +0.40(+2.95%) |
Dec 02, 2008 | 12.48 | 13.76 | 12.19 | 13.62 | 283,333,984 | +1.63(+13.61%) |
Dec 01, 2008 | 12.65 | 12.67 | 11.92 | 11.99 | 135,216,304 | -1.29(-9.73%) |
Nov 28, 2008 | 12.66 | 13.29 | 12.53 | 13.28 | 76,336,120 | +0.76(+6.05%) |
Nov 26, 2008 | 11.94 | 12.57 | 11.75 | 12.52 | 107,149,200 | +0.32(+2.66%) |
Nov 25, 2008 | 12.33 | 12.43 | 11.67 | 12.19 | 158,142,704 | +0.39(+3.34%) |
Nov 24, 2008 | 11.31 | 12.30 | 11.03 | 11.80 | 205,900,976 | +0.95(+8.77%) |
Nov 21, 2008 | 10.49 | 10.87 | 9.898 | 10.85 | 223,054,928 | +0.92(+9.27%) |
Nov 20, 2008 | 10.90 | 11.17 | 9.728 | 9.929 | 304,028,928 | -1.24(-11.14%) |
Nov 19, 2008 | 12.27 | 12.53 | 11.17 | 11.17 | 234,780,848 | -1.24(-10.02%) |
Nov 18, 2008 | 12.40 | 12.64 | 11.81 | 12.42 | 174,743,712 | -0.04(-0.31%) |
Nov 17, 2008 | 12.33 | 12.76 | 11.91 | 12.46 | 126,078,832 | +0.07(+0.56%) |
Nov 14, 2008 | 12.65 | 13.21 | 12.33 | 12.39 | 0 | -0.65(-4.98%) |
Nov 13, 2008 | 12.69 | 13.09 | 11.27 | 13.04 | 389,124,864 | +0.44(+3.50%) |
Nov 12, 2008 | 13.52 | 13.57 | 12.41 | 12.60 | 229,015,408 | -1.18(-8.53%) |
Nov 11, 2008 | 14.05 | 14.15 | 13.42 | 13.77 | 134,521,024 | -0.49(-3.47%) |
Nov 10, 2008 | 14.95 | 14.99 | 14.00 | 14.27 | 104,668,792 | -0.32(-2.17%) |
Nov 07, 2008 | 14.40 | 14.77 | 14.14 | 14.58 | 102,169,520 | +0.40(+2.84%) |
Nov 06, 2008 | 15.27 | 15.27 | 13.92 | 14.18 | 164,732,128 | -1.23(-7.98%) |
Nov 05, 2008 | 16.00 | 16.22 | 15.31 | 15.41 | 113,046,672 | -0.65(-4.04%) |
Nov 04, 2008 | 15.33 | 16.27 | 15.27 | 16.06 | 151,309,008 | +1.14(+7.62%) |
Nov 03, 2008 | 15.29 | 15.37 | 14.85 | 14.92 | 72,951,624 | -0.16(-1.08%) |
Oct 31, 2008 | 14.90 | 15.31 | 14.78 | 15.09 | 118,909,136 | +0.12(+0.83%) |
Oct 30, 2008 | 15.30 | 15.44 | 14.64 | 14.96 | 118,531,416 | +0.12(+0.78%) |
Oct 29, 2008 | 15.11 | 15.47 | 14.46 | 14.85 | 177,400,224 | -0.22(-1.49%) |
Oct 28, 2008 | 14.20 | 15.16 | 13.71 | 15.07 | 180,506,512 | +1.36(+9.93%) |
Oct 27, 2008 | 13.95 | 14.58 | 13.55 | 13.71 | 156,144,864 | -0.08(-0.56%) |
Oct 24, 2008 | 13.50 | 14.10 | 13.35 | 13.79 | 166,939,424 | -0.75(-5.16%) |
Oct 23, 2008 | 14.88 | 14.88 | 13.90 | 14.54 | 198,170,080 | -0.12(-0.84%) |
Oct 22, 2008 | 15.50 | 15.62 | 14.31 | 14.66 | 152,901,568 | -1.07(-6.83%) |
Oct 21, 2008 | 15.41 | 16.26 | 15.39 | 15.74 | 133,030,928 | +0.16(+1.04%) |
Oct 20, 2008 | 15.67 | 15.75 | 15.02 | 15.57 | 122,325,944 | +0.39(+2.60%) |
Oct 17, 2008 | 14.96 | 15.88 | 14.69 | 15.18 | 161,114,432 | -0.20(-1.31%) |
Oct 16, 2008 | 15.09 | 15.43 | 14.16 | 15.38 | 195,339,008 | +0.49(+3.32%) |
Oct 15, 2008 | 15.82 | 15.98 | 14.73 | 14.89 | 148,079,296 | -1.24(-7.67%) |
Oct 14, 2008 | 17.25 | 17.31 | 15.27 | 16.12 | 198,052,288 | -0.12(-0.71%) |
Oct 13, 2008 | 17.22 | 17.27 | 15.74 | 16.24 | 184,057,568 | -0.39(-2.33%) |
Oct 10, 2008 | 14.46 | 16.62 | 14.23 | 16.62 | 355,994,784 | +1.93(+13.10%) |
Oct 09, 2008 | 16.55 | 16.72 | 14.69 | 14.70 | 203,206,544 | -1.27(-7.94%) |
Oct 08, 2008 | 15.48 | 17.00 | 15.39 | 15.97 | 179,472,944 | +0.27(+1.72%) |
Oct 07, 2008 | 17.23 | 17.51 | 15.61 | 15.70 | 204,358,336 | -0.84(-5.05%) |
Oct 06, 2008 | 15.88 | 16.91 | 15.23 | 16.53 | 238,676,816 | -0.15(-0.88%) |
Oct 03, 2008 | 17.55 | 17.78 | 16.62 | 16.68 | 0 | -0.45(-2.62%) |
Oct 02, 2008 | 17.65 | 17.70 | 17.02 | 17.13 | 672,163,520 | -1.82(-9.59%) |