Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.39 | 12.64 | 12.33 | 12.49 | 5,104,255 | +0.15(+1.25%) |
Dec 30, 2008 | 12.15 | 12.38 | 12.15 | 12.34 | 5,269,826 | +0.23(+1.87%) |
Dec 29, 2008 | 12.22 | 12.22 | 11.94 | 12.11 | 3,709,984 | +0.01(+0.07%) |
Dec 26, 2008 | 12.17 | 12.22 | 12.11 | 12.11 | 2,619,121 | -0.02(-0.13%) |
Dec 24, 2008 | 12.15 | 12.18 | 12.10 | 12.12 | 2,051,283 | +0.08(+0.67%) |
Dec 23, 2008 | 12.32 | 12.38 | 12.03 | 12.04 | 6,892,725 | -0.17(-1.39%) |
Dec 22, 2008 | 12.40 | 12.45 | 12.00 | 12.21 | 9,753,094 | -0.17(-1.38%) |
Dec 19, 2008 | 12.50 | 12.66 | 12.38 | 12.38 | 21,362,466 | +0.04(+0.33%) |
Dec 18, 2008 | 12.74 | 12.76 | 12.28 | 12.34 | 10,905,070 | -0.36(-2.81%) |
Dec 17, 2008 | 12.73 | 12.88 | 12.52 | 12.70 | 10,223,764 | -0.25(-1.94%) |
Dec 16, 2008 | 12.41 | 12.95 | 12.37 | 12.95 | 12,118,108 | +0.64(+5.20%) |
Dec 15, 2008 | 12.56 | 12.56 | 12.12 | 12.31 | 6,869,779 | -0.14(-1.11%) |
Dec 12, 2008 | 11.94 | 12.61 | 11.93 | 12.45 | 9,682,922 | +0.15(+1.19%) |
Dec 11, 2008 | 12.47 | 12.71 | 12.22 | 12.30 | 21,806,248 | -0.27(-2.13%) |
Dec 10, 2008 | 12.73 | 12.88 | 12.49 | 12.57 | 8,612,542 | -0.11(-0.83%) |
Dec 09, 2008 | 12.56 | 13.04 | 12.53 | 12.67 | 10,074,120 | -0.08(-0.64%) |
Dec 08, 2008 | 12.48 | 12.92 | 12.38 | 12.75 | 11,601,766 | +0.57(+4.66%) |
Dec 05, 2008 | 11.60 | 12.22 | 11.37 | 12.19 | 12,828,618 | +0.46(+3.94%) |
Dec 04, 2008 | 11.97 | 12.21 | 11.55 | 11.72 | 12,410,251 | -0.49(-4.05%) |
Dec 03, 2008 | 11.85 | 12.24 | 11.59 | 12.22 | 11,913,682 | +0.34(+2.87%) |
Dec 02, 2008 | 11.68 | 11.93 | 11.47 | 11.88 | 9,872,145 | +0.41(+3.53%) |
Dec 01, 2008 | 12.14 | 12.15 | 11.46 | 11.47 | 7,767,403 | -0.89(-7.21%) |
Nov 28, 2008 | 12.14 | 12.43 | 12.14 | 12.37 | 2,293,532 | +0.02(+0.13%) |
Nov 26, 2008 | 11.67 | 12.39 | 11.64 | 12.35 | 10,801,863 | +0.37(+3.11%) |
Nov 25, 2008 | 12.07 | 12.21 | 11.59 | 11.98 | 15,862,593 | +0.16(+1.37%) |
Nov 24, 2008 | 11.49 | 12.09 | 11.39 | 11.81 | 14,723,919 | +0.55(+4.90%) |
Nov 21, 2008 | 10.82 | 11.26 | 10.49 | 11.26 | 24,850,414 | +0.57(+5.31%) |
Nov 20, 2008 | 11.00 | 11.55 | 10.61 | 10.69 | 23,447,568 | -0.48(-4.28%) |
Nov 19, 2008 | 11.81 | 11.96 | 11.15 | 11.17 | 10,176,221 | -0.66(-5.55%) |
Nov 18, 2008 | 11.72 | 11.89 | 11.35 | 11.83 | 9,984,870 | +0.16(+1.39%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.62 | 11.67 | 11,809,689 | -0.34(-2.84%) |
Nov 14, 2008 | 12.30 | 12.62 | 11.92 | 12.01 | 13,665,160 | -0.58(-4.57%) |
Nov 13, 2008 | 11.81 | 12.62 | 11.25 | 12.58 | 18,153,506 | +0.74(+6.23%) |
Nov 12, 2008 | 12.22 | 12.28 | 11.81 | 11.85 | 9,149,393 | -0.58(-4.70%) |
Nov 11, 2008 | 12.59 | 12.67 | 12.27 | 12.43 | 18,833,328 | -0.27(-2.16%) |
Nov 10, 2008 | 13.15 | 13.15 | 12.55 | 12.70 | 7,757,773 | -0.14(-1.09%) |
Nov 07, 2008 | 12.66 | 12.92 | 12.60 | 12.84 | 11,366,449 | +0.25(+2.00%) |
Nov 06, 2008 | 13.06 | 13.15 | 12.39 | 12.59 | 14,691,918 | -0.62(-4.72%) |
Nov 05, 2008 | 13.79 | 13.90 | 13.19 | 13.22 | 11,149,091 | -0.71(-5.12%) |
Nov 04, 2008 | 13.75 | 14.15 | 13.65 | 13.93 | 15,076,047 | +0.43(+3.18%) |
Nov 03, 2008 | 13.53 | 13.65 | 13.39 | 13.50 | 8,354,625 | +0.00(+0.00%) |
Oct 31, 2008 | 13.28 | 13.80 | 13.26 | 13.50 | 28,927,460 | -0.08(-0.60%) |
Oct 30, 2008 | 13.50 | 13.71 | 13.20 | 13.58 | 23,623,216 | +0.49(+3.72%) |
Oct 29, 2008 | 13.42 | 13.68 | 13.07 | 13.09 | 20,422,250 | -0.53(-3.87%) |
Oct 28, 2008 | 12.35 | 13.62 | 12.13 | 13.62 | 14,909,543 | +1.66(+13.90%) |
Oct 27, 2008 | 12.08 | 12.60 | 11.84 | 11.96 | 10,794,458 | -0.25(-2.06%) |
Oct 24, 2008 | 11.63 | 12.59 | 11.59 | 12.21 | 17,434,476 | -0.64(-4.98%) |
Oct 23, 2008 | 12.59 | 12.88 | 12.00 | 12.85 | 22,853,178 | +0.32(+2.59%) |
Oct 22, 2008 | 13.09 | 13.09 | 12.20 | 12.53 | 14,053,430 | -0.61(-4.63%) |
Oct 21, 2008 | 13.73 | 13.82 | 13.14 | 13.14 | 12,338,194 | -0.81(-5.81%) |
Oct 20, 2008 | 13.62 | 13.95 | 13.28 | 13.95 | 23,269,682 | +0.54(+3.99%) |
Oct 17, 2008 | 13.31 | 14.02 | 13.08 | 13.41 | 19,279,812 | -0.11(-0.78%) |
Oct 16, 2008 | 12.90 | 13.52 | 12.28 | 13.52 | 24,566,868 | +0.67(+5.24%) |
Oct 15, 2008 | 13.80 | 13.83 | 12.84 | 12.84 | 22,071,352 | -1.07(-7.69%) |
Oct 14, 2008 | 14.91 | 14.96 | 13.73 | 13.91 | 30,113,222 | -0.30(-2.11%) |
Oct 13, 2008 | 13.61 | 14.39 | 13.34 | 14.21 | 20,267,840 | +1.32(+10.25%) |
Oct 10, 2008 | 12.37 | 13.44 | 12.11 | 12.89 | 38,886,808 | -0.08(-0.63%) |
Oct 09, 2008 | 13.69 | 13.89 | 12.41 | 12.97 | 28,544,864 | -0.49(-3.67%) |
Oct 08, 2008 | 13.22 | 14.07 | 13.21 | 13.47 | 29,079,846 | -0.28(-2.06%) |
Oct 07, 2008 | 14.64 | 14.65 | 13.61 | 13.75 | 18,330,632 | -0.51(-3.58%) |
Oct 06, 2008 | 14.72 | 14.81 | 13.83 | 14.26 | 25,126,956 | -0.84(-5.58%) |
Oct 03, 2008 | 15.45 | 15.83 | 15.04 | 15.11 | 0 | -0.18(-1.17%) |
Oct 02, 2008 | 15.62 | 15.72 | 15.14 | 15.28 | 13,391,270 | -0.66(-4.17%) |