Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.03 | 12.24 | 11.87 | 12.11 | 8,999,327 | +0.07(+0.61%) |
Dec 30, 2008 | 11.53 | 12.14 | 11.31 | 12.03 | 9,115,823 | +0.58(+5.02%) |
Dec 29, 2008 | 11.53 | 11.70 | 11.09 | 11.46 | 4,973,511 | -0.01(-0.13%) |
Dec 26, 2008 | 11.53 | 11.78 | 11.19 | 11.47 | 5,396,562 | +0.10(+0.91%) |
Dec 24, 2008 | 11.53 | 11.68 | 11.02 | 11.37 | 4,950,810 | -0.24(-2.03%) |
Dec 23, 2008 | 11.98 | 12.39 | 11.44 | 11.61 | 10,990,186 | -0.18(-1.50%) |
Dec 22, 2008 | 12.60 | 13.20 | 11.44 | 11.78 | 15,017,741 | -0.80(-6.39%) |
Dec 19, 2008 | 12.94 | 13.27 | 12.20 | 12.59 | 20,592,564 | -0.08(-0.64%) |
Dec 18, 2008 | 13.36 | 14.17 | 12.21 | 12.67 | 30,454,092 | -0.25(-1.94%) |
Dec 17, 2008 | 12.48 | 13.87 | 11.80 | 12.92 | 30,284,120 | +0.18(+1.39%) |
Dec 16, 2008 | 10.63 | 12.74 | 10.56 | 12.74 | 37,933,172 | +2.44(+23.69%) |
Dec 15, 2008 | 11.09 | 11.13 | 10.14 | 10.30 | 17,205,358 | -0.38(-3.52%) |
Dec 12, 2008 | 10.21 | 11.23 | 9.696 | 10.68 | 0 | -0.36(-3.27%) |
Dec 11, 2008 | 11.48 | 12.15 | 10.82 | 11.04 | 25,827,750 | -0.47(-4.10%) |
Dec 10, 2008 | 11.55 | 12.12 | 11.10 | 11.51 | 32,755,794 | +0.34(+3.04%) |
Dec 09, 2008 | 10.83 | 12.17 | 10.15 | 11.17 | 42,496,240 | +0.21(+1.95%) |
Dec 08, 2008 | 12.45 | 13.36 | 10.82 | 10.96 | 91,131,088 | +0.20(+1.85%) |
Dec 05, 2008 | 6.858 | 11.86 | 6.489 | 10.76 | 0 | +5.44(+102.36%) |
Dec 04, 2008 | 4.992 | 5.575 | 4.719 | 5.316 | 18,953,546 | +0.21(+4.19%) |
Dec 03, 2008 | 4.859 | 5.280 | 4.668 | 5.103 | 16,742,613 | +0.13(+2.52%) |
Dec 02, 2008 | 5.125 | 5.530 | 4.572 | 4.977 | 20,572,594 | +0.10(+2.12%) |
Dec 01, 2008 | 5.810 | 5.936 | 4.830 | 4.874 | 16,204,978 | -1.36(-21.78%) |
Nov 28, 2008 | 5.611 | 6.430 | 5.493 | 6.231 | 10,967,506 | +0.62(+11.04%) |
Nov 26, 2008 | 5.029 | 5.729 | 4.660 | 5.611 | 17,838,972 | +0.66(+13.24%) |
Nov 25, 2008 | 4.716 | 5.539 | 4.624 | 4.955 | 34,173,240 | +0.56(+12.82%) |
Nov 24, 2008 | 4.019 | 4.469 | 3.632 | 4.392 | 24,890,492 | +0.91(+26.06%) |
Nov 21, 2008 | 4.469 | 4.568 | 2.928 | 3.484 | 41,003,704 | -0.44(-11.13%) |
Nov 20, 2008 | 4.716 | 4.800 | 3.871 | 3.920 | 30,849,648 | -0.92(-19.04%) |
Nov 19, 2008 | 6.482 | 6.560 | 4.765 | 4.843 | 40,546,876 | -1.94(-28.63%) |
Nov 18, 2008 | 6.729 | 6.933 | 6.159 | 6.785 | 22,765,654 | +0.27(+4.10%) |
Nov 17, 2008 | 8.193 | 8.580 | 6.384 | 6.518 | 29,610,066 | -2.39(-26.80%) |
Nov 14, 2008 | 7.003 | 9.762 | 6.722 | 8.904 | 45,542,392 | +1.54(+20.94%) |
Nov 13, 2008 | 7.095 | 7.672 | 6.067 | 7.362 | 27,667,820 | +0.56(+8.17%) |
Nov 12, 2008 | 7.728 | 7.954 | 6.511 | 6.806 | 21,585,550 | -1.11(-13.97%) |
Nov 11, 2008 | 9.235 | 9.671 | 7.299 | 7.911 | 37,144,376 | -2.33(-22.75%) |
Nov 10, 2008 | 11.32 | 11.43 | 9.720 | 10.24 | 16,533,141 | -0.17(-1.62%) |
Nov 07, 2008 | 10.01 | 11.16 | 9.608 | 10.41 | 0 | +0.85(+8.91%) |
Nov 06, 2008 | 11.42 | 12.51 | 9.467 | 9.558 | 30,602,534 | -2.51(-20.82%) |
Nov 05, 2008 | 11.78 | 14.01 | 11.40 | 12.07 | 41,529,000 | +0.04(+0.35%) |
Nov 04, 2008 | 12.25 | 13.29 | 11.47 | 12.03 | 55,903,300 | +0.57(+4.98%) |
Nov 03, 2008 | 8.094 | 11.85 | 7.954 | 11.46 | 100,628,136 | +4.19(+57.75%) |
Oct 31, 2008 | 7.362 | 7.813 | 6.124 | 7.264 | 64,459,236 | +0.49(+7.28%) |
Oct 30, 2008 | 12.49 | 12.52 | 5.793 | 6.771 | 95,183,808 | -7.21(-51.56%) |
Oct 29, 2008 | 13.46 | 15.08 | 13.02 | 13.98 | 11,197,490 | +0.45(+3.33%) |
Oct 28, 2008 | 14.92 | 14.92 | 11.42 | 13.53 | 14,470,211 | -0.39(-2.78%) |
Oct 27, 2008 | 16.20 | 16.79 | 13.92 | 13.92 | 7,516,327 | -3.19(-18.64%) |
Oct 24, 2008 | 12.91 | 17.53 | 12.67 | 17.10 | 12,980,745 | +2.39(+16.21%) |
Oct 23, 2008 | 16.19 | 16.89 | 13.37 | 14.72 | 9,866,840 | -1.25(-7.80%) |
Oct 22, 2008 | 18.76 | 19.22 | 15.02 | 15.96 | 7,560,475 | -3.43(-17.68%) |
Oct 21, 2008 | 19.72 | 20.75 | 18.84 | 19.39 | 5,324,420 | -1.23(-5.97%) |
Oct 20, 2008 | 20.51 | 20.66 | 18.75 | 20.62 | 5,982,347 | +0.43(+2.13%) |
Oct 17, 2008 | 19.88 | 22.40 | 18.30 | 20.19 | 0 | -0.12(-0.59%) |
Oct 16, 2008 | 22.71 | 23.33 | 17.84 | 20.31 | 12,201,708 | -2.74(-11.88%) |
Oct 15, 2008 | 22.39 | 23.80 | 21.27 | 23.05 | 14,952,795 | -0.18(-0.76%) |
Oct 14, 2008 | 20.41 | 25.16 | 19.38 | 23.23 | 23,474,834 | +5.89(+33.98%) |
Oct 13, 2008 | 14.94 | 17.65 | 14.94 | 17.34 | 12,130,611 | +3.80(+28.08%) |
Oct 10, 2008 | 12.45 | 14.82 | 11.59 | 13.54 | 0 | -0.62(-4.38%) |
Oct 09, 2008 | 18.62 | 19.57 | 14.15 | 14.15 | 12,403,406 | -3.34(-19.11%) |
Oct 08, 2008 | 19.81 | 20.64 | 17.14 | 17.50 | 8,035,758 | -2.65(-13.17%) |
Oct 07, 2008 | 21.83 | 24.47 | 20.09 | 20.15 | 8,076,149 | -1.60(-7.35%) |
Oct 06, 2008 | 21.38 | 23.19 | 20.45 | 21.75 | 12,957,940 | +2.46(+12.77%) |
Oct 03, 2008 | 21.09 | 23.42 | 18.78 | 19.29 | 0 | +1.05(+5.75%) |
Oct 02, 2008 | 27.24 | 27.24 | 17.93 | 18.24 | 12,097,225 | -8.59(-32.01%) |