Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.23 | 14.49 | 13.76 | 14.44 | 6,681,368 | +0.18(+1.26%) |
Dec 30, 2008 | 14.34 | 14.34 | 13.92 | 14.26 | 6,459,318 | -0.08(-0.55%) |
Dec 29, 2008 | 14.31 | 14.48 | 13.90 | 14.34 | 8,359,510 | +0.31(+2.18%) |
Dec 26, 2008 | 13.54 | 14.19 | 13.01 | 14.03 | 3,286,237 | +0.71(+5.29%) |
Dec 24, 2008 | 13.10 | 13.52 | 12.81 | 13.32 | 2,687,422 | +0.24(+1.86%) |
Dec 23, 2008 | 13.01 | 13.60 | 11.40 | 13.08 | 11,571,202 | +0.05(+0.42%) |
Dec 22, 2008 | 13.67 | 14.06 | 12.70 | 13.03 | 10,165,401 | -0.06(-0.48%) |
Dec 19, 2008 | 12.35 | 13.36 | 12.35 | 13.09 | 12,727,394 | +0.28(+2.20%) |
Dec 18, 2008 | 13.94 | 14.08 | 12.57 | 12.81 | 15,425,570 | -1.14(-8.15%) |
Dec 17, 2008 | 14.42 | 14.95 | 13.87 | 13.94 | 12,722,831 | -0.37(-2.57%) |
Dec 16, 2008 | 13.32 | 14.35 | 13.12 | 14.31 | 13,466,792 | +1.19(+9.08%) |
Dec 15, 2008 | 13.14 | 13.70 | 12.71 | 13.12 | 15,976,140 | +0.31(+2.45%) |
Dec 12, 2008 | 11.92 | 13.05 | 11.89 | 12.81 | 11,834,151 | +0.53(+4.28%) |
Dec 11, 2008 | 13.42 | 13.64 | 12.00 | 12.28 | 14,934,790 | -0.50(-3.92%) |
Dec 10, 2008 | 12.27 | 13.18 | 12.27 | 12.78 | 19,828,770 | +1.18(+10.20%) |
Dec 09, 2008 | 11.44 | 12.02 | 11.23 | 11.60 | 15,145,642 | -0.12(-1.00%) |
Dec 08, 2008 | 11.48 | 11.87 | 11.29 | 11.72 | 12,652,248 | +1.09(+10.25%) |
Dec 05, 2008 | 10.27 | 10.70 | 9.507 | 10.63 | 14,433,262 | +0.04(+0.37%) |
Dec 04, 2008 | 11.00 | 11.51 | 10.39 | 10.59 | 13,189,909 | -0.63(-5.66%) |
Dec 03, 2008 | 11.04 | 11.49 | 10.68 | 11.22 | 16,278,172 | -0.42(-3.63%) |
Dec 02, 2008 | 11.13 | 11.71 | 10.97 | 11.65 | 14,350,187 | +0.98(+9.18%) |
Dec 01, 2008 | 11.21 | 11.62 | 10.62 | 10.67 | 13,116,642 | -0.89(-7.73%) |
Nov 28, 2008 | 11.75 | 11.75 | 11.09 | 11.56 | 4,081,594 | -0.06(-0.54%) |
Nov 26, 2008 | 10.79 | 11.71 | 10.47 | 11.62 | 11,689,296 | +0.92(+8.56%) |
Nov 25, 2008 | 11.74 | 11.74 | 10.25 | 10.71 | 16,179,700 | -0.49(-4.34%) |
Nov 24, 2008 | 11.44 | 12.13 | 11.17 | 11.19 | 18,301,552 | +0.40(+3.70%) |
Nov 21, 2008 | 9.202 | 10.93 | 8.919 | 10.79 | 24,456,454 | +2.43(+29.05%) |
Nov 20, 2008 | 8.496 | 9.233 | 8.167 | 8.363 | 17,089,832 | -0.36(-4.13%) |
Nov 19, 2008 | 9.601 | 10.01 | 8.692 | 8.723 | 17,283,274 | -0.71(-7.48%) |
Nov 18, 2008 | 9.445 | 9.954 | 9.108 | 9.429 | 13,750,676 | -0.11(-1.15%) |
Nov 17, 2008 | 9.264 | 10.19 | 9.076 | 9.539 | 14,834,484 | -0.05(-0.49%) |
Nov 14, 2008 | 10.58 | 11.12 | 9.554 | 9.586 | 22,315,362 | -0.99(-9.34%) |
Nov 13, 2008 | 9.225 | 10.62 | 8.316 | 10.57 | 17,619,332 | +1.63(+18.23%) |
Nov 12, 2008 | 10.10 | 10.10 | 8.888 | 8.943 | 17,476,170 | -1.57(-14.91%) |
Nov 11, 2008 | 10.20 | 10.83 | 10.01 | 10.51 | 12,524,771 | -0.15(-1.40%) |
Nov 10, 2008 | 10.57 | 10.77 | 10.11 | 10.66 | 11,728,848 | +0.80(+8.11%) |
Nov 07, 2008 | 9.570 | 10.46 | 9.452 | 9.860 | 12,431,660 | +0.45(+4.83%) |
Nov 06, 2008 | 10.60 | 10.89 | 9.327 | 9.405 | 18,032,878 | -0.71(-6.98%) |
Nov 05, 2008 | 9.821 | 10.36 | 9.452 | 10.11 | 15,073,325 | +0.05(+0.47%) |
Nov 04, 2008 | 8.825 | 10.17 | 8.825 | 10.06 | 11,274,391 | +1.63(+19.33%) |
Nov 03, 2008 | 8.418 | 9.006 | 8.253 | 8.433 | 9,839,471 | +0.26(+3.16%) |
Oct 31, 2008 | 8.582 | 8.810 | 8.112 | 8.175 | 15,063,255 | -0.67(-7.54%) |
Oct 30, 2008 | 8.622 | 8.896 | 7.877 | 8.841 | 20,513,598 | +0.72(+8.88%) |
Oct 29, 2008 | 7.046 | 8.347 | 7.007 | 8.120 | 22,754,874 | +1.47(+22.03%) |
Oct 28, 2008 | 6.513 | 6.733 | 6.004 | 6.654 | 12,469,117 | +0.65(+10.84%) |
Oct 27, 2008 | 6.717 | 6.897 | 5.996 | 6.004 | 11,688,327 | -0.90(-13.05%) |
Oct 24, 2008 | 5.369 | 7.078 | 5.369 | 6.905 | 15,821,960 | +0.67(+10.82%) |
Oct 23, 2008 | 6.756 | 7.469 | 6.090 | 6.231 | 17,886,896 | -0.89(-12.44%) |
Oct 22, 2008 | 7.861 | 7.916 | 6.999 | 7.117 | 13,595,967 | -1.04(-12.78%) |
Oct 21, 2008 | 8.669 | 8.959 | 8.151 | 8.159 | 9,823,552 | -1.18(-12.67%) |
Oct 20, 2008 | 8.590 | 9.382 | 8.355 | 9.343 | 8,775,930 | +0.92(+10.88%) |
Oct 17, 2008 | 8.010 | 9.899 | 8.010 | 8.426 | 13,161,536 | -0.27(-3.07%) |
Oct 16, 2008 | 10.19 | 10.19 | 8.253 | 8.692 | 21,983,698 | -1.38(-13.70%) |
Oct 15, 2008 | 11.04 | 11.43 | 10.05 | 10.07 | 13,838,396 | -1.14(-10.14%) |
Oct 14, 2008 | 10.83 | 11.70 | 10.47 | 11.21 | 17,444,186 | +0.89(+8.66%) |
Oct 13, 2008 | 10.89 | 11.11 | 9.648 | 10.31 | 9,587,541 | +0.05(+0.46%) |
Oct 10, 2008 | 12.08 | 12.32 | 9.405 | 10.27 | 21,113,750 | -2.09(-16.93%) |
Oct 09, 2008 | 12.49 | 12.68 | 11.76 | 12.36 | 13,247,311 | -0.34(-2.65%) |
Oct 08, 2008 | 11.17 | 12.78 | 11.15 | 12.70 | 24,224,690 | +2.02(+18.94%) |
Oct 07, 2008 | 11.12 | 11.40 | 10.63 | 10.68 | 17,449,800 | +0.09(+0.89%) |
Oct 06, 2008 | 11.75 | 11.87 | 9.570 | 10.58 | 17,894,174 | -0.53(-4.80%) |
Oct 03, 2008 | 10.78 | 12.04 | 10.78 | 11.11 | 12,818,378 | +0.05(+0.42%) |
Oct 02, 2008 | 12.60 | 12.71 | 11.00 | 11.07 | 15,924,872 | -2.20(-16.60%) |