Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.58 | 11.41 | 10.50 | 11.38 | 140,326,336 | +0.68(+6.34%) |
Dec 30, 2008 | 10.58 | 10.70 | 10.23 | 10.70 | 90,214,832 | +0.24(+2.32%) |
Dec 29, 2008 | 10.97 | 11.09 | 10.25 | 10.46 | 77,710,304 | -0.34(-3.14%) |
Dec 26, 2008 | 11.04 | 11.15 | 10.74 | 10.80 | 54,095,244 | -0.14(-1.26%) |
Dec 24, 2008 | 10.30 | 10.96 | 10.29 | 10.93 | 47,144,756 | +0.63(+6.12%) |
Dec 23, 2008 | 10.85 | 10.97 | 10.28 | 10.30 | 85,072,792 | -0.63(-5.77%) |
Dec 22, 2008 | 11.23 | 11.32 | 10.67 | 10.93 | 89,927,472 | -0.22(-1.96%) |
Dec 19, 2008 | 11.37 | 11.61 | 10.99 | 11.15 | 128,791,160 | -0.13(-1.15%) |
Dec 18, 2008 | 12.00 | 12.21 | 11.24 | 11.28 | 126,941,208 | -0.53(-4.51%) |
Dec 17, 2008 | 11.98 | 12.44 | 11.72 | 11.81 | 119,724,472 | -0.39(-3.18%) |
Dec 16, 2008 | 11.46 | 12.28 | 10.92 | 12.20 | 226,719,408 | +0.80(+7.02%) |
Dec 15, 2008 | 12.16 | 12.20 | 11.23 | 11.40 | 101,428,912 | -0.66(-5.49%) |
Dec 12, 2008 | 11.40 | 12.19 | 11.23 | 12.06 | 147,978,656 | +0.02(+0.13%) |
Dec 11, 2008 | 13.20 | 13.23 | 11.98 | 12.05 | 133,605,496 | -1.44(-10.66%) |
Dec 10, 2008 | 13.96 | 14.03 | 12.97 | 13.49 | 109,579,200 | -0.21(-1.53%) |
Dec 09, 2008 | 14.06 | 14.50 | 13.66 | 13.70 | 144,257,104 | -0.72(-4.99%) |
Dec 08, 2008 | 13.08 | 14.54 | 12.97 | 14.42 | 203,082,448 | +2.10(+17.06%) |
Dec 05, 2008 | 11.23 | 12.49 | 11.11 | 12.31 | 0 | +0.73(+6.28%) |
Dec 04, 2008 | 11.91 | 12.41 | 11.26 | 11.59 | 133,116,952 | -0.57(-4.72%) |
Dec 03, 2008 | 11.15 | 12.27 | 10.82 | 12.16 | 159,027,088 | +0.55(+4.73%) |
Dec 02, 2008 | 10.88 | 11.87 | 10.43 | 11.61 | 168,418,160 | +1.23(+11.83%) |
Dec 01, 2008 | 12.60 | 12.61 | 10.32 | 10.38 | 157,619,200 | -2.75(-20.92%) |
Nov 28, 2008 | 12.47 | 13.24 | 12.45 | 13.13 | 65,542,100 | +0.66(+5.31%) |
Nov 26, 2008 | 11.57 | 12.49 | 11.11 | 12.47 | 147,167,552 | +0.51(+4.26%) |
Nov 25, 2008 | 12.31 | 12.52 | 11.24 | 11.96 | 180,612,752 | +0.17(+1.44%) |
Nov 24, 2008 | 10.17 | 12.00 | 10.04 | 11.79 | 244,890,416 | +2.52(+27.20%) |
Nov 21, 2008 | 9.761 | 9.826 | 8.089 | 9.268 | 284,336,704 | +0.18(+1.96%) |
Nov 20, 2008 | 10.35 | 10.70 | 8.889 | 9.091 | 242,392,144 | -1.46(-13.86%) |
Nov 19, 2008 | 11.97 | 12.10 | 10.45 | 10.55 | 214,309,360 | -1.72(-14.02%) |
Nov 18, 2008 | 12.26 | 12.70 | 11.75 | 12.27 | 184,558,320 | +0.13(+1.06%) |
Nov 17, 2008 | 13.10 | 13.15 | 12.10 | 12.14 | 161,078,672 | -1.12(-8.47%) |
Nov 14, 2008 | 13.61 | 14.58 | 13.09 | 13.27 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.87 | 14.06 | 12.02 | 13.82 | 244,777,680 | +0.08(+0.59%) |
Nov 12, 2008 | 14.83 | 15.22 | 13.74 | 13.74 | 126,079,352 | -1.37(-9.04%) |
Nov 11, 2008 | 15.55 | 15.62 | 14.75 | 15.10 | 128,504,400 | -0.64(-4.06%) |
Nov 10, 2008 | 17.01 | 17.08 | 15.39 | 15.74 | 98,513,224 | -0.82(-4.93%) |
Nov 07, 2008 | 16.52 | 16.76 | 16.12 | 16.56 | 101,511,184 | +0.30(+1.84%) |
Nov 06, 2008 | 17.47 | 18.03 | 16.13 | 16.26 | 146,725,184 | -1.32(-7.49%) |
Nov 05, 2008 | 19.48 | 19.68 | 17.42 | 17.57 | 109,441,688 | -2.25(-11.33%) |
Nov 04, 2008 | 19.42 | 19.89 | 18.96 | 19.82 | 110,997,872 | +0.74(+3.90%) |
Nov 03, 2008 | 19.37 | 19.44 | 18.67 | 19.08 | 73,241,648 | -0.45(-2.32%) |
Oct 31, 2008 | 18.06 | 19.53 | 18.06 | 19.53 | 166,635,920 | +1.12(+6.10%) |
Oct 30, 2008 | 18.84 | 18.97 | 17.91 | 18.41 | 95,379,720 | +0.37(+2.06%) |
Oct 29, 2008 | 18.59 | 19.24 | 17.86 | 18.04 | 136,902,880 | -0.57(-3.04%) |
Oct 28, 2008 | 17.20 | 18.80 | 16.18 | 18.60 | 136,707,472 | +2.01(+12.13%) |
Oct 27, 2008 | 16.86 | 17.62 | 16.56 | 16.59 | 90,952,328 | -0.44(-2.56%) |
Oct 24, 2008 | 16.56 | 23.10 | 16.56 | 17.03 | 131,702,080 | -1.56(-8.39%) |
Oct 23, 2008 | 18.25 | 18.75 | 17.42 | 18.59 | 120,443,992 | +0.27(+1.50%) |
Oct 22, 2008 | 18.94 | 19.71 | 17.50 | 18.31 | 122,687,192 | -1.06(-5.47%) |
Oct 21, 2008 | 19.35 | 20.14 | 19.15 | 19.37 | 93,385,232 | -0.35(-1.76%) |
Oct 20, 2008 | 19.33 | 19.76 | 18.59 | 19.72 | 105,005,816 | +0.94(+4.99%) |
Oct 17, 2008 | 19.02 | 20.02 | 18.71 | 18.78 | 0 | -0.82(-4.16%) |
Oct 16, 2008 | 19.72 | 20.22 | 17.87 | 19.60 | 163,763,808 | +0.35(+1.80%) |
Oct 15, 2008 | 20.52 | 21.07 | 19.07 | 19.25 | 146,344,272 | -2.19(-10.21%) |
Oct 14, 2008 | 21.36 | 21.99 | 20.20 | 21.44 | 264,758,080 | +3.02(+16.41%) |
Oct 13, 2008 | 19.22 | 19.64 | 17.49 | 18.42 | 210,108,816 | +1.55(+9.20%) |
Oct 10, 2008 | 15.68 | 17.90 | 15.34 | 16.86 | 263,691,936 | +1.00(+6.32%) |
Oct 09, 2008 | 18.85 | 19.39 | 15.77 | 15.86 | 244,855,440 | -2.00(-11.18%) |
Oct 08, 2008 | 16.44 | 19.15 | 16.17 | 17.86 | 399,397,856 | -1.35(-7.03%) |
Oct 07, 2008 | 23.96 | 24.44 | 19.21 | 19.21 | 177,421,536 | -6.83(-26.23%) |
Oct 06, 2008 | 25.68 | 27.06 | 24.87 | 26.04 | 101,939,856 | -1.83(-6.55%) |
Oct 03, 2008 | 30.59 | 31.11 | 27.49 | 27.86 | 0 | -1.53(-5.20%) |
Oct 02, 2008 | 30.58 | 31.06 | 29.34 | 29.39 | 74,841,080 | -1.42(-4.62%) |