Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.45 | 22.82 | 21.03 | 22.57 | 2,855,906 | +1.08(+5.03%) |
Dec 30, 2008 | 19.22 | 21.63 | 19.21 | 21.49 | 2,248,920 | +2.47(+12.99%) |
Dec 29, 2008 | 19.51 | 19.72 | 18.35 | 19.02 | 1,085,909 | -0.47(-2.41%) |
Dec 26, 2008 | 19.32 | 19.59 | 18.88 | 19.49 | 794,100 | +0.38(+1.99%) |
Dec 24, 2008 | 18.99 | 19.24 | 18.52 | 19.11 | 580,303 | +0.16(+0.84%) |
Dec 23, 2008 | 19.36 | 20.06 | 18.76 | 18.95 | 2,879,597 | -0.30(-1.56%) |
Dec 22, 2008 | 20.37 | 20.68 | 18.95 | 19.25 | 4,543,411 | -1.06(-5.22%) |
Dec 19, 2008 | 19.16 | 20.48 | 18.25 | 20.31 | 4,147,967 | +1.37(+7.23%) |
Dec 18, 2008 | 19.84 | 21.00 | 18.69 | 18.94 | 6,086,419 | -1.21(-6.00%) |
Dec 17, 2008 | 20.46 | 21.29 | 19.14 | 20.15 | 4,852,184 | -0.45(-2.18%) |
Dec 16, 2008 | 17.70 | 20.79 | 16.97 | 20.60 | 5,588,339 | +3.30(+19.08%) |
Dec 15, 2008 | 17.89 | 17.99 | 16.08 | 17.30 | 3,995,422 | -0.55(-3.08%) |
Dec 12, 2008 | 16.28 | 18.12 | 15.89 | 17.85 | 4,386,162 | +0.93(+5.50%) |
Dec 11, 2008 | 18.73 | 18.88 | 16.63 | 16.92 | 4,056,423 | -2.23(-11.64%) |
Dec 10, 2008 | 18.90 | 20.13 | 17.82 | 19.15 | 5,085,591 | +0.50(+2.68%) |
Dec 09, 2008 | 17.48 | 20.25 | 17.12 | 18.65 | 5,668,344 | +0.81(+4.54%) |
Dec 08, 2008 | 20.02 | 21.50 | 17.54 | 17.84 | 7,102,520 | -1.36(-7.08%) |
Dec 05, 2008 | 13.93 | 19.99 | 13.43 | 19.20 | 7,703,883 | +5.56(+40.76%) |
Dec 04, 2008 | 13.77 | 14.92 | 13.29 | 13.64 | 2,915,932 | -0.54(-3.81%) |
Dec 03, 2008 | 13.38 | 14.26 | 12.76 | 14.18 | 3,770,476 | +0.27(+1.94%) |
Dec 02, 2008 | 12.28 | 14.00 | 11.56 | 13.91 | 5,204,491 | +2.05(+17.28%) |
Dec 01, 2008 | 13.70 | 13.70 | 11.70 | 11.86 | 3,956,536 | -1.95(-14.12%) |
Nov 28, 2008 | 13.60 | 14.21 | 13.38 | 13.81 | 1,911,566 | +0.24(+1.77%) |
Nov 26, 2008 | 12.56 | 13.60 | 12.01 | 13.57 | 3,468,852 | +0.69(+5.36%) |
Nov 25, 2008 | 12.86 | 13.10 | 11.87 | 12.88 | 4,388,024 | +0.41(+3.29%) |
Nov 24, 2008 | 10.92 | 12.60 | 9.500 | 12.47 | 6,188,975 | +2.47(+24.70%) |
Nov 21, 2008 | 9.970 | 10.40 | 8.780 | 10.00 | 7,872,949 | +0.57(+6.04%) |
Nov 20, 2008 | 11.44 | 11.87 | 9.250 | 9.430 | 8,332,548 | -2.24(-19.19%) |
Nov 19, 2008 | 14.09 | 14.50 | 11.44 | 11.67 | 8,350,384 | -2.64(-18.45%) |
Nov 18, 2008 | 14.83 | 15.65 | 12.93 | 14.31 | 5,924,598 | -0.69(-4.60%) |
Nov 17, 2008 | 16.58 | 16.58 | 14.98 | 15.00 | 3,995,856 | -1.83(-10.87%) |
Nov 14, 2008 | 17.53 | 18.72 | 16.17 | 16.83 | 4,702,277 | -1.93(-10.29%) |
Nov 13, 2008 | 17.78 | 18.91 | 14.27 | 18.76 | 6,923,853 | +1.28(+7.32%) |
Nov 12, 2008 | 19.95 | 20.07 | 17.08 | 17.48 | 3,827,197 | -3.15(-15.27%) |
Nov 11, 2008 | 22.70 | 22.76 | 19.78 | 20.63 | 3,452,045 | -3.60(-14.86%) |
Nov 10, 2008 | 25.66 | 26.59 | 23.76 | 24.23 | 2,848,039 | -0.96(-3.81%) |
Nov 07, 2008 | 23.83 | 25.42 | 23.83 | 25.19 | 2,315,609 | +1.60(+6.78%) |
Nov 06, 2008 | 25.11 | 26.38 | 23.24 | 23.59 | 3,520,979 | -1.95(-7.64%) |
Nov 05, 2008 | 28.18 | 29.41 | 25.41 | 25.54 | 4,150,498 | -1.96(-7.13%) |
Nov 04, 2008 | 24.90 | 28.83 | 23.50 | 27.50 | 5,944,958 | +5.11(+22.82%) |
Nov 03, 2008 | 18.88 | 23.13 | 18.43 | 22.39 | 3,902,209 | +3.40(+17.90%) |
Oct 31, 2008 | 17.28 | 19.44 | 15.45 | 18.99 | 7,028,074 | -1.08(-5.38%) |
Oct 30, 2008 | 21.54 | 22.07 | 19.19 | 20.07 | 4,338,579 | -0.75(-3.60%) |
Oct 29, 2008 | 21.83 | 22.48 | 20.47 | 20.82 | 2,891,091 | -1.18(-5.36%) |
Oct 28, 2008 | 18.85 | 22.06 | 17.71 | 22.00 | 3,358,938 | +3.90(+21.55%) |
Oct 27, 2008 | 19.37 | 20.04 | 18.10 | 18.10 | 2,729,486 | -1.51(-7.70%) |
Oct 24, 2008 | 16.63 | 20.27 | 15.00 | 19.61 | 4,192,972 | +1.00(+5.37%) |
Oct 23, 2008 | 18.69 | 19.15 | 17.07 | 18.61 | 3,596,143 | +0.09(+0.49%) |
Oct 22, 2008 | 20.50 | 21.06 | 18.08 | 18.52 | 2,977,792 | -2.91(-13.58%) |
Oct 21, 2008 | 21.24 | 22.25 | 20.71 | 21.43 | 2,101,367 | +0.13(+0.61%) |
Oct 20, 2008 | 21.08 | 21.77 | 19.75 | 21.30 | 2,493,443 | +0.39(+1.87%) |
Oct 17, 2008 | 21.14 | 22.46 | 20.45 | 20.91 | 2,745,722 | -1.09(-4.95%) |
Oct 16, 2008 | 22.29 | 22.95 | 19.03 | 22.00 | 3,722,900 | -0.26(-1.17%) |
Oct 15, 2008 | 24.04 | 24.33 | 21.80 | 22.26 | 3,724,923 | -2.46(-9.95%) |
Oct 14, 2008 | 26.92 | 26.95 | 23.01 | 24.72 | 3,977,318 | +1.77(+7.71%) |
Oct 13, 2008 | 23.87 | 23.87 | 20.83 | 22.95 | 4,251,582 | +4.75(+26.10%) |
Oct 10, 2008 | 14.99 | 21.21 | 12.50 | 18.20 | 7,730,154 | +2.41(+15.26%) |
Oct 09, 2008 | 22.20 | 23.04 | 14.04 | 15.79 | 7,063,427 | -5.95(-27.37%) |
Oct 08, 2008 | 26.17 | 28.15 | 20.60 | 21.74 | 5,292,100 | -5.37(-19.81%) |
Oct 07, 2008 | 29.54 | 32.00 | 27.11 | 27.11 | 3,298,877 | -2.36(-8.01%) |
Oct 06, 2008 | 31.00 | 32.75 | 27.20 | 29.47 | 2,095,592 | -3.04(-9.35%) |
Oct 03, 2008 | 32.22 | 34.87 | 30.51 | 32.51 | 0 | +0.99(+3.14%) |
Oct 02, 2008 | 37.60 | 37.60 | 29.38 | 31.52 | 3,939,828 | -6.12(-16.26%) |