Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.21 | 11.89 | 11.11 | 11.86 | 20,298,830 | +0.63(+5.60%) |
Dec 30, 2008 | 11.10 | 11.32 | 10.82 | 11.23 | 18,985,642 | +0.21(+1.95%) |
Dec 29, 2008 | 11.00 | 11.07 | 10.48 | 11.02 | 16,298,694 | +0.18(+1.71%) |
Dec 26, 2008 | 10.95 | 10.99 | 10.61 | 10.83 | 6,074,809 | +0.11(+1.03%) |
Dec 24, 2008 | 10.54 | 10.91 | 10.51 | 10.72 | 7,109,039 | +0.04(+0.42%) |
Dec 23, 2008 | 10.89 | 11.16 | 10.65 | 10.68 | 17,362,490 | -0.10(-0.96%) |
Dec 22, 2008 | 11.55 | 11.56 | 10.75 | 10.78 | 26,175,672 | -0.64(-5.63%) |
Dec 19, 2008 | 12.08 | 12.78 | 11.42 | 11.42 | 49,232,792 | -0.58(-4.81%) |
Dec 18, 2008 | 12.44 | 13.07 | 11.91 | 12.00 | 46,420,316 | -0.20(-1.64%) |
Dec 17, 2008 | 11.48 | 13.26 | 10.94 | 12.20 | 89,688,576 | +0.27(+2.29%) |
Dec 16, 2008 | 10.44 | 12.76 | 10.25 | 11.93 | 71,108,344 | +1.84(+18.25%) |
Dec 15, 2008 | 10.39 | 10.57 | 9.835 | 10.09 | 27,668,690 | -0.16(-1.52%) |
Dec 12, 2008 | 9.613 | 10.32 | 9.354 | 10.24 | 0 | +0.08(+0.80%) |
Dec 11, 2008 | 10.53 | 10.72 | 10.02 | 10.16 | 38,455,480 | -0.64(-5.89%) |
Dec 10, 2008 | 11.35 | 11.46 | 10.36 | 10.80 | 28,823,862 | -0.27(-2.47%) |
Dec 09, 2008 | 11.52 | 12.01 | 11.03 | 11.07 | 38,701,756 | -0.98(-8.16%) |
Dec 08, 2008 | 12.06 | 12.50 | 11.32 | 12.05 | 47,268,044 | +0.43(+3.69%) |
Dec 05, 2008 | 10.78 | 11.76 | 10.32 | 11.62 | 0 | +0.58(+5.22%) |
Dec 04, 2008 | 9.865 | 11.59 | 9.687 | 11.05 | 61,724,684 | +0.81(+7.87%) |
Dec 03, 2008 | 9.761 | 10.43 | 8.260 | 10.24 | 55,532,068 | +1.34(+15.03%) |
Dec 02, 2008 | 8.511 | 9.184 | 8.023 | 8.903 | 49,083,396 | +0.51(+6.08%) |
Dec 01, 2008 | 10.30 | 10.52 | 8.393 | 8.393 | 48,891,520 | -2.51(-23.05%) |
Nov 28, 2008 | 10.50 | 11.08 | 10.35 | 10.91 | 17,906,720 | +0.18(+1.72%) |
Nov 26, 2008 | 10.02 | 11.03 | 9.835 | 10.72 | 37,724,108 | +0.17(+1.61%) |
Nov 25, 2008 | 10.50 | 11.55 | 9.931 | 10.55 | 67,820,128 | +0.66(+6.65%) |
Nov 24, 2008 | 7.846 | 10.07 | 7.846 | 9.894 | 91,779,992 | +2.46(+33.13%) |
Nov 21, 2008 | 7.173 | 7.550 | 6.507 | 7.432 | 66,831,748 | +0.63(+9.24%) |
Nov 20, 2008 | 7.387 | 8.230 | 6.655 | 6.803 | 69,860,408 | -0.78(-10.24%) |
Nov 19, 2008 | 8.711 | 8.785 | 7.343 | 7.580 | 52,716,760 | -1.32(-14.80%) |
Nov 18, 2008 | 8.341 | 9.118 | 8.142 | 8.896 | 49,853,008 | +0.60(+7.22%) |
Nov 17, 2008 | 8.607 | 9.132 | 8.142 | 8.297 | 39,465,568 | -0.60(-6.73%) |
Nov 14, 2008 | 9.369 | 9.754 | 8.511 | 8.896 | 0 | -0.87(-8.93%) |
Nov 13, 2008 | 9.125 | 9.872 | 7.964 | 9.768 | 78,546,552 | +0.94(+10.64%) |
Nov 12, 2008 | 10.03 | 10.32 | 8.829 | 8.829 | 46,241,388 | -1.58(-15.20%) |
Nov 11, 2008 | 10.50 | 10.68 | 9.465 | 10.41 | 63,210,172 | -0.37(-3.43%) |
Nov 10, 2008 | 12.32 | 12.32 | 10.46 | 10.78 | 40,314,272 | -1.04(-8.76%) |
Nov 07, 2008 | 11.65 | 12.33 | 11.18 | 11.82 | 0 | +0.44(+3.83%) |
Nov 06, 2008 | 12.32 | 12.90 | 11.23 | 11.38 | 46,616,176 | -1.23(-9.79%) |
Nov 05, 2008 | 13.95 | 14.24 | 12.50 | 12.62 | 36,034,612 | -1.36(-9.74%) |
Nov 04, 2008 | 13.64 | 14.23 | 13.05 | 13.98 | 37,537,952 | +0.67(+5.00%) |
Nov 03, 2008 | 13.22 | 13.90 | 12.67 | 13.31 | 35,611,552 | +0.39(+3.03%) |
Oct 31, 2008 | 11.72 | 13.67 | 11.57 | 12.92 | 56,725,796 | +1.02(+8.58%) |
Oct 30, 2008 | 11.64 | 12.05 | 11.03 | 11.90 | 58,293,108 | +0.98(+9.01%) |
Oct 29, 2008 | 11.09 | 12.23 | 9.909 | 10.91 | 84,660,040 | -0.33(-2.89%) |
Oct 28, 2008 | 11.10 | 11.46 | 7.506 | 11.24 | 169,993,648 | +1.09(+10.71%) |
Oct 27, 2008 | 11.37 | 12.07 | 10.15 | 10.15 | 58,048,452 | -2.06(-16.89%) |
Oct 24, 2008 | 11.51 | 12.63 | 11.37 | 12.22 | 57,638,256 | -1.15(-8.63%) |
Oct 23, 2008 | 14.21 | 14.60 | 12.86 | 13.37 | 53,619,488 | -0.92(-6.47%) |
Oct 22, 2008 | 14.28 | 14.93 | 13.41 | 14.29 | 51,253,264 | -0.64(-4.31%) |
Oct 21, 2008 | 14.89 | 15.88 | 14.30 | 14.94 | 54,351,548 | +0.32(+2.18%) |
Oct 20, 2008 | 14.92 | 15.37 | 14.10 | 14.62 | 44,588,588 | +0.39(+2.75%) |
Oct 17, 2008 | 13.29 | 14.98 | 12.96 | 14.23 | 0 | +0.41(+2.94%) |
Oct 16, 2008 | 13.75 | 14.23 | 12.52 | 13.82 | 85,359,592 | +0.41(+3.09%) |
Oct 15, 2008 | 14.96 | 15.13 | 13.02 | 13.41 | 117,455,264 | -2.82(-17.37%) |
Oct 14, 2008 | 15.68 | 17.90 | 15.20 | 16.22 | 187,320,432 | +2.84(+21.21%) |
Oct 13, 2008 | 11.41 | 14.09 | 9.362 | 13.38 | 270,039,360 | +6.23(+86.98%) |
Oct 10, 2008 | 6.796 | 8.356 | 4.962 | 7.158 | 279,731,872 | -2.05(-22.25%) |
Oct 09, 2008 | 13.30 | 13.53 | 8.837 | 9.206 | 139,113,856 | -3.22(-25.89%) |
Oct 08, 2008 | 12.56 | 14.40 | 12.00 | 12.42 | 55,393,032 | -0.63(-4.82%) |
Oct 07, 2008 | 17.95 | 17.95 | 10.45 | 13.05 | 122,378,328 | -4.33(-24.89%) |
Oct 06, 2008 | 16.63 | 18.04 | 14.92 | 17.38 | 36,536,784 | -0.31(-1.76%) |
Oct 03, 2008 | 18.04 | 19.77 | 16.65 | 17.69 | 0 | +0.52(+3.06%) |
Oct 02, 2008 | 17.68 | 18.58 | 17.08 | 17.16 | 24,181,338 | -0.89(-4.95%) |