Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.46 | 11.28 | 10.39 | 11.25 | 141,880,368 | +0.67(+6.34%) |
Dec 30, 2008 | 10.46 | 10.58 | 10.12 | 10.58 | 91,213,912 | +0.24(+2.32%) |
Dec 29, 2008 | 10.85 | 10.97 | 10.13 | 10.34 | 78,570,896 | -0.34(-3.14%) |
Dec 26, 2008 | 10.92 | 11.03 | 10.62 | 10.68 | 54,694,320 | -0.14(-1.26%) |
Dec 24, 2008 | 10.19 | 10.84 | 10.18 | 10.81 | 47,666,856 | +0.62(+6.12%) |
Dec 23, 2008 | 10.73 | 10.85 | 10.17 | 10.19 | 86,014,920 | -0.62(-5.76%) |
Dec 22, 2008 | 11.11 | 11.20 | 10.56 | 10.81 | 90,923,368 | -0.22(-1.96%) |
Dec 19, 2008 | 11.24 | 11.48 | 10.87 | 11.03 | 130,217,448 | -0.13(-1.15%) |
Dec 18, 2008 | 11.87 | 12.08 | 11.12 | 11.16 | 128,347,008 | -0.53(-4.51%) |
Dec 17, 2008 | 11.84 | 12.30 | 11.59 | 11.68 | 121,050,352 | -0.38(-3.18%) |
Dec 16, 2008 | 11.33 | 12.15 | 10.80 | 12.07 | 229,230,192 | +0.79(+7.02%) |
Dec 15, 2008 | 12.03 | 12.07 | 11.11 | 11.28 | 102,552,184 | -0.66(-5.49%) |
Dec 12, 2008 | 11.28 | 12.06 | 11.11 | 11.93 | 149,617,424 | +0.02(+0.13%) |
Dec 11, 2008 | 13.05 | 13.08 | 11.85 | 11.92 | 135,085,104 | -1.42(-10.67%) |
Dec 10, 2008 | 13.80 | 13.87 | 12.83 | 13.34 | 110,792,728 | -0.21(-1.53%) |
Dec 09, 2008 | 13.91 | 14.34 | 13.51 | 13.55 | 145,854,672 | -0.71(-4.99%) |
Dec 08, 2008 | 12.94 | 14.39 | 12.83 | 14.26 | 205,331,472 | +2.08(+17.06%) |
Dec 05, 2008 | 11.11 | 12.36 | 10.99 | 12.18 | 0 | +0.72(+6.28%) |
Dec 04, 2008 | 11.78 | 12.28 | 11.13 | 11.46 | 134,591,136 | -0.57(-4.72%) |
Dec 03, 2008 | 11.03 | 12.13 | 10.70 | 12.03 | 160,788,224 | +0.80(+7.12%) |
Dec 02, 2008 | 10.52 | 11.48 | 10.09 | 11.23 | 174,161,616 | +1.19(+11.83%) |
Dec 01, 2008 | 12.18 | 12.19 | 9.978 | 10.04 | 162,994,400 | -2.66(-20.92%) |
Nov 28, 2008 | 12.06 | 12.81 | 12.04 | 12.70 | 67,777,240 | +0.64(+5.31%) |
Nov 26, 2008 | 11.19 | 12.08 | 10.74 | 12.06 | 152,186,304 | +0.49(+4.26%) |
Nov 25, 2008 | 11.90 | 12.11 | 10.87 | 11.56 | 186,772,064 | +0.16(+1.44%) |
Nov 24, 2008 | 9.838 | 11.60 | 9.713 | 11.40 | 253,241,760 | +2.44(+27.20%) |
Nov 21, 2008 | 9.439 | 9.502 | 7.822 | 8.963 | 294,033,248 | +0.17(+1.96%) |
Nov 20, 2008 | 10.01 | 10.35 | 8.595 | 8.791 | 250,658,288 | -1.41(-13.86%) |
Nov 19, 2008 | 11.57 | 11.71 | 10.10 | 10.21 | 221,617,808 | -1.66(-14.02%) |
Nov 18, 2008 | 11.85 | 12.28 | 11.36 | 11.87 | 190,852,192 | +0.13(+1.07%) |
Nov 17, 2008 | 12.67 | 12.72 | 11.71 | 11.74 | 166,571,824 | -1.09(-8.47%) |
Nov 14, 2008 | 13.16 | 14.10 | 12.66 | 12.83 | 0 | -0.53(-3.98%) |
Nov 13, 2008 | 13.41 | 13.60 | 11.63 | 13.36 | 253,125,184 | +0.08(+0.59%) |
Nov 12, 2008 | 14.34 | 14.72 | 13.28 | 13.28 | 130,378,952 | -1.32(-9.04%) |
Nov 11, 2008 | 15.03 | 15.10 | 14.26 | 14.60 | 132,886,704 | -0.62(-4.06%) |
Nov 10, 2008 | 16.45 | 16.52 | 14.89 | 15.22 | 101,872,760 | -0.79(-4.93%) |
Nov 07, 2008 | 15.97 | 16.21 | 15.59 | 16.01 | 104,972,960 | +0.29(+1.84%) |
Nov 06, 2008 | 16.89 | 17.43 | 15.60 | 15.72 | 151,728,848 | -1.27(-7.49%) |
Nov 05, 2008 | 18.84 | 19.03 | 16.85 | 17.00 | 113,173,904 | -2.17(-11.33%) |
Nov 04, 2008 | 18.78 | 19.24 | 18.34 | 19.17 | 114,783,160 | +0.72(+3.90%) |
Nov 03, 2008 | 18.73 | 18.80 | 18.05 | 18.45 | 75,739,360 | -0.44(-2.32%) |
Oct 31, 2008 | 17.46 | 18.89 | 17.46 | 18.89 | 172,318,592 | +1.09(+6.10%) |
Oct 30, 2008 | 18.21 | 18.35 | 17.32 | 17.80 | 98,632,400 | +0.36(+2.06%) |
Oct 29, 2008 | 17.97 | 18.61 | 17.27 | 17.44 | 141,571,584 | -0.55(-3.04%) |
Oct 28, 2008 | 16.64 | 18.18 | 15.64 | 17.99 | 141,369,520 | +1.95(+12.13%) |
Oct 27, 2008 | 16.31 | 17.03 | 16.01 | 16.04 | 94,054,016 | -0.42(-2.56%) |
Oct 24, 2008 | 16.01 | 22.34 | 16.01 | 16.46 | 136,193,440 | -1.51(-8.39%) |
Oct 23, 2008 | 17.64 | 18.13 | 16.85 | 17.97 | 124,551,424 | +0.27(+1.50%) |
Oct 22, 2008 | 18.32 | 19.06 | 16.93 | 17.71 | 126,871,112 | -1.02(-5.47%) |
Oct 21, 2008 | 18.71 | 19.47 | 18.52 | 18.73 | 96,569,888 | -0.34(-1.76%) |
Oct 20, 2008 | 18.69 | 19.11 | 17.98 | 19.07 | 108,586,760 | +0.91(+4.99%) |
Oct 17, 2008 | 18.39 | 19.36 | 18.10 | 18.16 | 0 | -0.79(-4.16%) |
Oct 16, 2008 | 19.07 | 19.55 | 17.28 | 18.95 | 169,348,544 | +0.34(+1.81%) |
Oct 15, 2008 | 19.85 | 20.38 | 18.44 | 18.61 | 151,334,960 | -2.12(-10.21%) |
Oct 14, 2008 | 20.65 | 21.26 | 19.54 | 20.73 | 273,786,976 | +2.92(+16.41%) |
Oct 13, 2008 | 18.58 | 19.00 | 16.92 | 17.81 | 217,274,016 | +1.50(+9.20%) |
Oct 10, 2008 | 15.16 | 17.31 | 14.84 | 16.31 | 272,684,448 | +0.97(+6.32%) |
Oct 09, 2008 | 18.23 | 18.75 | 15.25 | 15.34 | 253,205,584 | -1.93(-11.18%) |
Oct 08, 2008 | 15.90 | 18.52 | 15.64 | 17.27 | 413,018,272 | -1.30(-7.03%) |
Oct 07, 2008 | 23.17 | 23.63 | 18.57 | 18.57 | 183,472,016 | -6.60(-26.23%) |
Oct 06, 2008 | 24.83 | 26.17 | 24.05 | 25.18 | 105,416,248 | -1.77(-6.55%) |
Oct 03, 2008 | 29.58 | 30.08 | 26.58 | 26.94 | 0 | -1.48(-5.20%) |
Oct 02, 2008 | 29.57 | 30.04 | 28.37 | 28.42 | 77,393,336 | -1.38(-4.62%) |