Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.78 | 15.82 | 14.61 | 15.46 | 3,550,301 | +0.55(+3.68%) |
Dec 30, 2008 | 14.60 | 14.99 | 14.18 | 14.91 | 3,283,419 | +0.33(+2.29%) |
Dec 29, 2008 | 15.07 | 15.74 | 14.12 | 14.58 | 5,730,006 | -1.67(-10.29%) |
Dec 26, 2008 | 15.95 | 16.36 | 15.39 | 16.25 | 1,384,754 | +0.50(+3.14%) |
Dec 24, 2008 | 16.00 | 16.00 | 15.20 | 15.76 | 828,030 | +0.09(+0.57%) |
Dec 23, 2008 | 15.63 | 16.72 | 15.16 | 15.67 | 4,852,753 | +0.05(+0.31%) |
Dec 22, 2008 | 15.81 | 16.20 | 14.93 | 15.62 | 17,248,476 | +0.19(+1.24%) |
Dec 19, 2008 | 14.81 | 15.92 | 14.51 | 15.43 | 6,722,457 | +0.89(+6.12%) |
Dec 18, 2008 | 16.26 | 17.01 | 14.31 | 14.54 | 6,975,129 | -1.14(-7.27%) |
Dec 17, 2008 | 14.28 | 16.34 | 13.76 | 15.68 | 6,374,013 | +0.81(+5.46%) |
Dec 16, 2008 | 12.49 | 15.08 | 12.38 | 14.87 | 6,566,960 | +2.53(+20.46%) |
Dec 15, 2008 | 12.11 | 12.91 | 11.61 | 12.34 | 4,959,160 | +0.44(+3.71%) |
Dec 12, 2008 | 10.43 | 12.10 | 10.23 | 11.90 | 0 | +1.07(+9.93%) |
Dec 11, 2008 | 13.43 | 13.79 | 10.63 | 10.82 | 6,147,978 | -2.74(-20.20%) |
Dec 10, 2008 | 13.50 | 14.82 | 12.94 | 13.57 | 5,376,623 | +0.41(+3.09%) |
Dec 09, 2008 | 16.58 | 16.58 | 12.99 | 13.16 | 10,247,632 | -3.49(-20.98%) |
Dec 08, 2008 | 13.57 | 17.31 | 13.15 | 16.65 | 9,826,091 | +3.58(+27.35%) |
Dec 05, 2008 | 11.20 | 13.36 | 11.18 | 13.08 | 0 | +1.47(+12.65%) |
Dec 04, 2008 | 10.37 | 12.00 | 10.35 | 11.61 | 8,223,386 | +0.58(+5.25%) |
Dec 03, 2008 | 10.41 | 11.27 | 9.434 | 11.03 | 6,323,588 | +0.71(+6.89%) |
Dec 02, 2008 | 9.696 | 10.61 | 8.568 | 10.32 | 7,360,254 | +1.16(+12.72%) |
Dec 01, 2008 | 11.18 | 11.20 | 9.075 | 9.153 | 8,411,528 | -2.17(-19.15%) |
Nov 28, 2008 | 11.30 | 12.00 | 10.99 | 11.32 | 3,162,753 | +0.18(+1.61%) |
Nov 26, 2008 | 9.326 | 11.18 | 9.290 | 11.14 | 7,407,937 | +1.77(+18.93%) |
Nov 25, 2008 | 9.368 | 9.672 | 8.287 | 9.368 | 8,009,999 | -0.19(-1.94%) |
Nov 24, 2008 | 7.839 | 9.738 | 7.839 | 9.553 | 13,777,962 | +2.77(+40.85%) |
Nov 21, 2008 | 7.941 | 8.025 | 4.627 | 6.783 | 18,151,846 | -0.87(-11.32%) |
Nov 20, 2008 | 10.03 | 10.38 | 7.463 | 7.648 | 10,149,943 | -2.94(-27.75%) |
Nov 19, 2008 | 13.85 | 13.85 | 9.684 | 10.59 | 9,514,690 | -3.78(-26.31%) |
Nov 18, 2008 | 15.18 | 15.60 | 13.34 | 14.37 | 7,039,085 | -1.08(-7.00%) |
Nov 17, 2008 | 16.46 | 16.75 | 14.87 | 15.45 | 5,384,779 | -1.06(-6.40%) |
Nov 14, 2008 | 18.81 | 19.43 | 16.19 | 16.50 | 0 | -2.88(-14.88%) |
Nov 13, 2008 | 17.39 | 19.80 | 16.12 | 19.39 | 3,430,030 | +2.22(+12.94%) |
Nov 12, 2008 | 18.66 | 18.90 | 17.14 | 17.17 | 2,390,193 | -1.79(-9.45%) |
Nov 11, 2008 | 18.75 | 20.03 | 17.98 | 18.96 | 2,737,297 | -0.16(-0.81%) |
Nov 10, 2008 | 21.57 | 22.09 | 18.86 | 19.11 | 2,799,364 | -1.80(-8.62%) |
Nov 07, 2008 | 19.63 | 21.19 | 19.40 | 20.92 | 2,439,625 | +1.48(+7.62%) |
Nov 06, 2008 | 19.47 | 20.78 | 18.68 | 19.43 | 2,086,792 | -0.09(-0.46%) |
Nov 05, 2008 | 22.61 | 22.81 | 19.48 | 19.52 | 2,546,908 | -3.52(-15.26%) |
Nov 04, 2008 | 22.70 | 23.58 | 21.30 | 23.04 | 2,986,034 | +1.61(+7.49%) |
Nov 03, 2008 | 24.10 | 24.90 | 21.43 | 21.43 | 2,539,076 | -3.67(-14.61%) |
Oct 31, 2008 | 22.38 | 25.10 | 21.83 | 25.10 | 4,810,203 | +2.52(+11.16%) |
Oct 30, 2008 | 20.52 | 22.58 | 19.83 | 22.58 | 1,979,875 | +3.01(+15.38%) |
Oct 29, 2008 | 21.21 | 21.46 | 18.36 | 19.57 | 3,545,568 | -1.38(-6.58%) |
Oct 28, 2008 | 16.91 | 21.38 | 15.21 | 20.95 | 7,387,684 | +4.90(+30.54%) |
Oct 27, 2008 | 17.23 | 18.95 | 15.58 | 16.05 | 3,940,134 | -1.52(-8.67%) |
Oct 24, 2008 | 16.74 | 19.63 | 16.42 | 17.57 | 3,080,559 | -1.95(-10.00%) |
Oct 23, 2008 | 20.60 | 20.78 | 16.78 | 19.52 | 6,924,808 | -1.20(-5.79%) |
Oct 22, 2008 | 24.52 | 24.61 | 20.13 | 20.72 | 3,399,554 | -4.09(-16.48%) |
Oct 21, 2008 | 24.33 | 26.03 | 24.23 | 24.81 | 2,175,185 | +0.33(+1.34%) |
Oct 20, 2008 | 25.13 | 25.36 | 23.17 | 24.49 | 1,560,078 | -0.94(-3.69%) |
Oct 17, 2008 | 23.29 | 26.10 | 22.94 | 25.42 | 0 | +0.96(+3.93%) |
Oct 16, 2008 | 24.48 | 25.32 | 22.50 | 24.46 | 3,244,951 | -0.13(-0.53%) |
Oct 15, 2008 | 26.57 | 27.17 | 24.04 | 24.59 | 3,712,062 | -3.40(-12.14%) |
Oct 14, 2008 | 31.78 | 33.61 | 24.87 | 27.99 | 5,076,629 | -4.10(-12.78%) |
Oct 13, 2008 | 32.84 | 32.84 | 28.86 | 32.09 | 4,064,420 | -0.75(-2.27%) |
Oct 10, 2008 | 26.88 | 50.62 | 24.15 | 32.84 | 6,381,049 | +4.76(+16.95%) |
Oct 09, 2008 | 29.84 | 30.44 | 27.91 | 28.08 | 4,646,811 | -1.22(-4.16%) |
Oct 08, 2008 | 27.05 | 31.28 | 26.49 | 29.30 | 2,917,574 | +2.23(+8.25%) |
Oct 07, 2008 | 29.85 | 30.19 | 27.07 | 27.07 | 1,814,500 | -2.50(-8.44%) |
Oct 06, 2008 | 32.44 | 32.84 | 28.96 | 29.56 | 1,819,434 | -3.12(-9.55%) |
Oct 03, 2008 | 33.42 | 36.09 | 32.68 | 32.68 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.21 | 38.21 | 31.00 | 32.81 | 2,177,937 | -4.65(-12.40%) |