Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.85 | 15.90 | 14.68 | 15.54 | 3,533,069 | +0.55(+3.68%) |
Dec 30, 2008 | 14.68 | 15.06 | 14.25 | 14.99 | 3,267,483 | +0.34(+2.29%) |
Dec 29, 2008 | 15.14 | 15.82 | 14.19 | 14.65 | 5,702,195 | -1.68(-10.29%) |
Dec 26, 2008 | 16.03 | 16.44 | 15.46 | 16.33 | 1,378,033 | +0.50(+3.15%) |
Dec 24, 2008 | 16.07 | 16.07 | 15.27 | 15.83 | 824,011 | +0.09(+0.57%) |
Dec 23, 2008 | 15.70 | 16.80 | 15.23 | 15.74 | 4,829,200 | +0.05(+0.31%) |
Dec 22, 2008 | 15.89 | 16.28 | 15.00 | 15.70 | 17,164,758 | +0.19(+1.24%) |
Dec 19, 2008 | 14.88 | 16.00 | 14.59 | 15.50 | 6,689,829 | +0.89(+6.12%) |
Dec 18, 2008 | 16.34 | 17.09 | 14.38 | 14.61 | 6,941,274 | -1.15(-7.27%) |
Dec 17, 2008 | 14.35 | 16.42 | 13.83 | 15.76 | 6,343,076 | +0.82(+5.46%) |
Dec 16, 2008 | 12.55 | 15.16 | 12.44 | 14.94 | 6,535,086 | +2.54(+20.46%) |
Dec 15, 2008 | 12.17 | 12.98 | 11.67 | 12.40 | 4,935,090 | +0.44(+3.71%) |
Dec 12, 2008 | 10.48 | 12.16 | 10.28 | 11.96 | 0 | +1.08(+9.93%) |
Dec 11, 2008 | 13.50 | 13.85 | 10.68 | 10.88 | 6,118,138 | -2.75(-20.20%) |
Dec 10, 2008 | 13.57 | 14.89 | 13.00 | 13.63 | 5,350,527 | +0.41(+3.09%) |
Dec 09, 2008 | 16.66 | 16.66 | 13.06 | 13.22 | 10,197,894 | -3.51(-20.98%) |
Dec 08, 2008 | 13.64 | 17.40 | 13.21 | 16.73 | 9,778,399 | +3.59(+27.35%) |
Dec 05, 2008 | 11.26 | 13.42 | 11.24 | 13.14 | 0 | +1.48(+12.65%) |
Dec 04, 2008 | 10.42 | 12.05 | 10.40 | 11.66 | 8,183,473 | +0.58(+5.25%) |
Dec 03, 2008 | 10.46 | 11.32 | 9.480 | 11.08 | 6,292,896 | +0.71(+6.89%) |
Dec 02, 2008 | 9.744 | 10.66 | 8.610 | 10.37 | 7,324,530 | +1.17(+12.72%) |
Dec 01, 2008 | 11.24 | 11.25 | 9.120 | 9.198 | 8,370,701 | -2.18(-19.15%) |
Nov 28, 2008 | 11.36 | 12.06 | 11.04 | 11.38 | 3,147,402 | +0.18(+1.61%) |
Nov 26, 2008 | 9.372 | 11.23 | 9.336 | 11.20 | 7,371,982 | +1.78(+18.93%) |
Nov 25, 2008 | 9.414 | 9.720 | 8.328 | 9.414 | 7,971,122 | -0.19(-1.94%) |
Nov 24, 2008 | 7.878 | 9.786 | 7.878 | 9.600 | 13,711,090 | +2.78(+40.85%) |
Nov 21, 2008 | 7.980 | 8.064 | 4.650 | 6.816 | 18,063,744 | -0.87(-11.32%) |
Nov 20, 2008 | 10.08 | 10.43 | 7.500 | 7.686 | 10,100,679 | -2.95(-27.75%) |
Nov 19, 2008 | 13.92 | 13.92 | 9.732 | 10.64 | 9,468,510 | -3.80(-26.31%) |
Nov 18, 2008 | 15.25 | 15.67 | 13.41 | 14.44 | 7,004,920 | -1.09(-7.00%) |
Nov 17, 2008 | 16.54 | 16.84 | 14.95 | 15.52 | 5,358,644 | -1.06(-6.40%) |
Nov 14, 2008 | 18.90 | 19.52 | 16.27 | 16.58 | 0 | -2.90(-14.88%) |
Nov 13, 2008 | 17.48 | 19.90 | 16.20 | 19.48 | 3,413,382 | +2.23(+12.94%) |
Nov 12, 2008 | 18.75 | 18.99 | 17.23 | 17.25 | 2,378,592 | -1.80(-9.45%) |
Nov 11, 2008 | 18.84 | 20.13 | 18.07 | 19.05 | 2,724,012 | -0.16(-0.81%) |
Nov 10, 2008 | 21.67 | 22.20 | 18.95 | 19.21 | 2,785,777 | -1.81(-8.62%) |
Nov 07, 2008 | 19.73 | 21.29 | 19.50 | 21.02 | 2,427,784 | +1.49(+7.62%) |
Nov 06, 2008 | 19.57 | 20.88 | 18.77 | 19.53 | 2,076,663 | -0.09(-0.46%) |
Nov 05, 2008 | 22.72 | 22.93 | 19.57 | 19.62 | 2,534,546 | -3.53(-15.26%) |
Nov 04, 2008 | 22.81 | 23.70 | 21.40 | 23.15 | 2,971,541 | +1.61(+7.49%) |
Nov 03, 2008 | 24.22 | 25.02 | 21.54 | 21.54 | 2,526,753 | -3.68(-14.61%) |
Oct 31, 2008 | 22.49 | 25.22 | 21.94 | 25.22 | 4,786,856 | +2.53(+11.16%) |
Oct 30, 2008 | 20.62 | 22.69 | 19.93 | 22.69 | 1,970,266 | +3.02(+15.38%) |
Oct 29, 2008 | 21.32 | 21.57 | 18.45 | 19.67 | 3,528,359 | -1.39(-6.58%) |
Oct 28, 2008 | 17.00 | 21.48 | 15.29 | 21.05 | 7,351,828 | +4.93(+30.54%) |
Oct 27, 2008 | 17.31 | 19.04 | 15.66 | 16.13 | 3,921,010 | -1.53(-8.66%) |
Oct 24, 2008 | 16.82 | 19.72 | 16.50 | 17.66 | 3,065,607 | -1.96(-10.00%) |
Oct 23, 2008 | 20.70 | 20.88 | 16.87 | 19.62 | 6,891,198 | -1.21(-5.79%) |
Oct 22, 2008 | 24.64 | 24.73 | 20.23 | 20.83 | 3,383,054 | -4.11(-16.48%) |
Oct 21, 2008 | 24.45 | 26.16 | 24.35 | 24.94 | 2,164,628 | +0.33(+1.34%) |
Oct 20, 2008 | 25.25 | 25.49 | 23.29 | 24.61 | 1,552,506 | -0.94(-3.69%) |
Oct 17, 2008 | 23.41 | 26.23 | 23.05 | 25.55 | 0 | +0.97(+3.93%) |
Oct 16, 2008 | 24.60 | 25.45 | 22.61 | 24.58 | 3,229,202 | -0.13(-0.53%) |
Oct 15, 2008 | 26.70 | 27.30 | 24.16 | 24.71 | 3,694,045 | -3.41(-12.14%) |
Oct 14, 2008 | 31.94 | 33.77 | 24.99 | 28.13 | 5,051,989 | -4.12(-12.78%) |
Oct 13, 2008 | 33.00 | 33.00 | 29.00 | 32.25 | 4,044,693 | -0.75(-2.27%) |
Oct 10, 2008 | 27.01 | 50.87 | 24.27 | 33.00 | 6,350,078 | +4.78(+16.95%) |
Oct 09, 2008 | 29.99 | 30.59 | 28.05 | 28.22 | 4,624,257 | -1.22(-4.16%) |
Oct 08, 2008 | 27.18 | 31.43 | 26.62 | 29.44 | 2,903,413 | +2.24(+8.25%) |
Oct 07, 2008 | 30.00 | 30.33 | 27.20 | 27.20 | 1,805,693 | -2.51(-8.44%) |
Oct 06, 2008 | 32.60 | 33.00 | 29.10 | 29.70 | 1,810,603 | -3.14(-9.55%) |
Oct 03, 2008 | 33.59 | 36.27 | 32.84 | 32.84 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.40 | 38.40 | 31.15 | 32.97 | 2,167,366 | -4.67(-12.40%) |