Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.06 | 17.87 | 16.79 | 17.69 | 7,902,057 | +0.59(+3.45%) |
Dec 30, 2008 | 16.05 | 17.20 | 15.93 | 17.10 | 8,255,477 | +1.24(+7.81%) |
Dec 29, 2008 | 15.70 | 15.94 | 14.97 | 15.86 | 5,497,471 | +0.20(+1.31%) |
Dec 26, 2008 | 15.81 | 16.18 | 15.44 | 15.66 | 3,327,163 | -0.04(-0.26%) |
Dec 24, 2008 | 15.77 | 15.86 | 15.28 | 15.70 | 2,707,979 | -0.05(-0.30%) |
Dec 23, 2008 | 15.73 | 16.81 | 15.49 | 15.74 | 10,475,624 | +0.34(+2.20%) |
Dec 22, 2008 | 16.56 | 16.71 | 14.94 | 15.41 | 14,934,128 | -1.68(-9.85%) |
Dec 19, 2008 | 17.32 | 18.41 | 16.50 | 17.09 | 18,701,914 | -0.88(-4.91%) |
Dec 18, 2008 | 17.47 | 19.86 | 17.39 | 17.97 | 23,031,214 | +0.91(+5.35%) |
Dec 17, 2008 | 17.08 | 18.27 | 16.40 | 17.06 | 13,597,694 | -0.36(-2.08%) |
Dec 16, 2008 | 14.94 | 17.52 | 14.67 | 17.42 | 18,916,918 | +3.03(+21.09%) |
Dec 15, 2008 | 15.70 | 16.15 | 14.39 | 14.39 | 11,744,375 | -1.28(-8.17%) |
Dec 12, 2008 | 15.32 | 15.79 | 14.40 | 15.67 | 15,188,293 | -0.28(-1.76%) |
Dec 11, 2008 | 16.21 | 17.24 | 15.76 | 15.95 | 11,757,244 | -0.59(-3.57%) |
Dec 10, 2008 | 17.40 | 17.62 | 16.00 | 16.54 | 11,310,583 | -0.20(-1.22%) |
Dec 09, 2008 | 16.15 | 18.33 | 16.08 | 16.74 | 17,006,366 | +0.29(+1.78%) |
Dec 08, 2008 | 18.05 | 19.21 | 14.99 | 16.45 | 33,608,396 | -0.22(-1.33%) |
Dec 05, 2008 | 13.11 | 17.12 | 12.67 | 16.67 | 37,146,520 | +4.30(+34.72%) |
Dec 04, 2008 | 11.37 | 13.25 | 11.27 | 12.38 | 21,537,834 | +0.37(+3.07%) |
Dec 03, 2008 | 10.93 | 12.13 | 10.29 | 12.01 | 15,934,839 | +0.84(+7.48%) |
Dec 02, 2008 | 10.46 | 11.28 | 9.535 | 11.17 | 19,012,696 | +1.15(+11.43%) |
Dec 01, 2008 | 12.21 | 12.43 | 10.03 | 10.03 | 17,965,146 | -2.66(-20.97%) |
Nov 28, 2008 | 11.81 | 12.79 | 11.80 | 12.69 | 7,087,041 | +0.87(+7.32%) |
Nov 26, 2008 | 11.25 | 11.93 | 10.75 | 11.82 | 16,971,068 | +0.13(+1.15%) |
Nov 25, 2008 | 11.39 | 12.11 | 10.75 | 11.69 | 20,462,142 | +0.61(+5.49%) |
Nov 24, 2008 | 10.13 | 11.43 | 8.962 | 11.08 | 27,910,938 | +1.55(+16.26%) |
Nov 21, 2008 | 8.898 | 9.617 | 7.910 | 9.530 | 27,157,918 | +1.50(+18.72%) |
Nov 20, 2008 | 9.413 | 10.01 | 7.659 | 8.027 | 26,377,592 | -1.92(-19.28%) |
Nov 19, 2008 | 11.21 | 11.63 | 9.851 | 9.945 | 20,507,918 | -1.70(-14.57%) |
Nov 18, 2008 | 12.32 | 12.72 | 10.41 | 11.64 | 27,922,692 | -0.57(-4.69%) |
Nov 17, 2008 | 14.53 | 14.68 | 11.95 | 12.21 | 18,299,900 | -2.54(-17.23%) |
Nov 14, 2008 | 13.54 | 16.30 | 13.45 | 14.76 | 21,253,816 | +0.06(+0.40%) |
Nov 13, 2008 | 15.77 | 15.86 | 11.77 | 14.70 | 30,717,672 | -0.82(-5.27%) |
Nov 12, 2008 | 15.36 | 16.90 | 14.96 | 15.52 | 20,842,062 | -0.63(-3.88%) |
Nov 11, 2008 | 16.30 | 16.90 | 15.60 | 16.14 | 24,858,210 | -1.95(-10.79%) |
Nov 10, 2008 | 20.77 | 21.49 | 17.78 | 18.09 | 12,224,941 | -2.26(-11.11%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.17 | 20.36 | 11,179,033 | +1.34(+7.04%) |
Nov 06, 2008 | 22.13 | 23.84 | 18.65 | 19.02 | 16,915,142 | -3.79(-16.61%) |
Nov 05, 2008 | 23.54 | 24.92 | 22.51 | 22.81 | 13,609,621 | -1.18(-4.92%) |
Nov 04, 2008 | 21.25 | 24.08 | 20.46 | 23.99 | 20,121,222 | +3.82(+18.93%) |
Nov 03, 2008 | 17.91 | 20.54 | 17.70 | 20.17 | 16,251,725 | +2.63(+15.00%) |
Oct 31, 2008 | 17.34 | 18.09 | 13.48 | 17.54 | 35,050,096 | +0.66(+3.91%) |
Oct 30, 2008 | 21.16 | 22.09 | 15.26 | 16.88 | 34,405,644 | -3.73(-18.10%) |
Oct 29, 2008 | 20.82 | 22.15 | 19.58 | 20.61 | 10,085,979 | -0.73(-3.42%) |
Oct 28, 2008 | 20.15 | 21.45 | 18.15 | 21.34 | 10,887,782 | +2.48(+13.18%) |
Oct 27, 2008 | 19.86 | 20.91 | 18.85 | 18.85 | 11,728,606 | -1.29(-6.41%) |
Oct 24, 2008 | 17.01 | 20.99 | 16.84 | 20.15 | 17,168,512 | +1.18(+6.19%) |
Oct 23, 2008 | 19.50 | 20.11 | 17.69 | 18.97 | 12,289,690 | -0.76(-3.85%) |
Oct 22, 2008 | 21.61 | 21.78 | 18.95 | 19.73 | 11,552,774 | -2.46(-11.09%) |
Oct 21, 2008 | 23.52 | 23.87 | 22.19 | 22.19 | 11,804,833 | -1.86(-7.75%) |
Oct 20, 2008 | 22.78 | 24.29 | 21.74 | 24.06 | 15,107,624 | -0.37(-1.51%) |
Oct 17, 2008 | 22.81 | 25.90 | 21.92 | 24.43 | 12,593,821 | +0.31(+1.28%) |
Oct 16, 2008 | 27.51 | 28.20 | 20.74 | 24.12 | 24,111,546 | -2.79(-10.38%) |
Oct 15, 2008 | 30.79 | 31.57 | 26.07 | 26.91 | 13,332,004 | -4.72(-14.92%) |
Oct 14, 2008 | 30.98 | 33.27 | 29.95 | 31.63 | 16,329,056 | +2.43(+8.31%) |
Oct 13, 2008 | 23.88 | 30.06 | 23.26 | 29.20 | 21,412,466 | +8.08(+38.25%) |
Oct 10, 2008 | 18.37 | 22.81 | 18.30 | 21.12 | 29,285,792 | +1.67(+8.60%) |
Oct 09, 2008 | 25.91 | 29.82 | 14.91 | 19.45 | 50,530,632 | -5.86(-23.15%) |
Oct 08, 2008 | 26.86 | 27.94 | 24.06 | 25.31 | 13,387,383 | -1.88(-6.92%) |
Oct 07, 2008 | 30.68 | 31.50 | 27.19 | 27.19 | 10,054,814 | -3.33(-10.90%) |
Oct 06, 2008 | 32.74 | 32.74 | 28.18 | 30.52 | 8,363,381 | -2.15(-6.57%) |
Oct 03, 2008 | 36.25 | 37.63 | 32.33 | 32.66 | 0 | -1.04(-3.09%) |
Oct 02, 2008 | 38.29 | 38.29 | 33.46 | 33.70 | 10,370,570 | -4.18(-11.03%) |