Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.20 | 15.00 | 13.45 | 14.75 | 7,123,866 | +0.45(+3.15%) |
Dec 30, 2008 | 13.00 | 14.30 | 12.75 | 14.30 | 1,471,516 | +2.32(+19.37%) |
Dec 29, 2008 | 12.77 | 12.80 | 11.86 | 11.98 | 528,142 | -0.82(-6.41%) |
Dec 26, 2008 | 12.45 | 12.91 | 12.31 | 12.80 | 189,615 | +0.45(+3.64%) |
Dec 24, 2008 | 12.57 | 12.65 | 11.95 | 12.35 | 168,790 | -0.25(-1.98%) |
Dec 23, 2008 | 12.78 | 12.79 | 11.99 | 12.60 | 439,353 | +0.05(+0.40%) |
Dec 22, 2008 | 12.77 | 12.95 | 11.80 | 12.55 | 695,984 | -0.37(-2.86%) |
Dec 19, 2008 | 12.26 | 13.05 | 11.99 | 12.92 | 1,056,763 | +0.98(+8.21%) |
Dec 18, 2008 | 13.37 | 13.73 | 11.85 | 11.94 | 926,970 | -1.21(-9.20%) |
Dec 17, 2008 | 12.50 | 13.65 | 12.11 | 13.15 | 849,314 | +0.25(+1.94%) |
Dec 16, 2008 | 11.19 | 12.90 | 11.12 | 12.90 | 1,737,718 | +1.75(+15.70%) |
Dec 15, 2008 | 12.33 | 12.59 | 10.72 | 11.15 | 900,569 | -1.28(-10.30%) |
Dec 12, 2008 | 10.54 | 12.64 | 10.25 | 12.43 | 1,701,146 | +1.50(+13.72%) |
Dec 11, 2008 | 12.81 | 12.98 | 10.83 | 10.93 | 1,999,701 | -2.10(-16.12%) |
Dec 10, 2008 | 11.69 | 13.12 | 11.69 | 13.03 | 835,968 | +1.18(+9.96%) |
Dec 09, 2008 | 13.16 | 13.25 | 11.51 | 11.85 | 1,087,701 | -1.55(-11.57%) |
Dec 08, 2008 | 11.87 | 13.48 | 11.87 | 13.40 | 1,336,674 | +1.60(+13.56%) |
Dec 05, 2008 | 10.24 | 12.16 | 9.800 | 11.80 | 1,330,201 | +1.45(+14.01%) |
Dec 04, 2008 | 10.76 | 11.59 | 10.18 | 10.35 | 1,149,823 | -0.83(-7.42%) |
Dec 03, 2008 | 9.990 | 11.27 | 9.930 | 11.18 | 1,193,190 | -0.10(-0.89%) |
Dec 02, 2008 | 8.990 | 11.85 | 8.990 | 11.28 | 2,006,751 | +2.63(+30.40%) |
Dec 01, 2008 | 12.54 | 12.54 | 8.560 | 8.650 | 1,512,431 | -4.03(-31.78%) |
Nov 28, 2008 | 12.91 | 13.00 | 12.14 | 12.68 | 610,800 | -0.32(-2.46%) |
Nov 26, 2008 | 12.17 | 13.02 | 11.76 | 13.00 | 1,108,567 | +0.15(+1.17%) |
Nov 25, 2008 | 12.96 | 12.96 | 11.16 | 12.85 | 1,065,505 | -0.05(-0.39%) |
Nov 24, 2008 | 10.74 | 12.95 | 10.48 | 12.90 | 1,659,889 | +2.40(+22.86%) |
Nov 21, 2008 | 9.070 | 11.99 | 8.630 | 10.50 | 1,382,523 | +1.35(+14.75%) |
Nov 20, 2008 | 9.720 | 10.95 | 8.730 | 9.150 | 1,341,034 | -0.62(-6.35%) |
Nov 19, 2008 | 10.29 | 10.95 | 9.600 | 9.770 | 1,068,002 | -0.36(-3.55%) |
Nov 18, 2008 | 9.630 | 10.42 | 9.370 | 10.13 | 654,504 | +0.34(+3.47%) |
Nov 17, 2008 | 9.830 | 10.23 | 9.620 | 9.790 | 691,151 | -0.04(-0.41%) |
Nov 14, 2008 | 11.36 | 11.64 | 9.760 | 9.830 | 681,259 | -1.67(-14.52%) |
Nov 13, 2008 | 9.750 | 12.35 | 9.600 | 11.50 | 1,145,228 | +1.88(+19.54%) |
Nov 12, 2008 | 10.40 | 10.42 | 9.600 | 9.620 | 721,158 | -0.18(-1.84%) |
Nov 11, 2008 | 9.710 | 10.47 | 9.360 | 9.800 | 472,852 | +0.19(+1.98%) |
Nov 10, 2008 | 10.91 | 10.93 | 9.470 | 9.610 | 564,932 | -1.14(-10.60%) |
Nov 07, 2008 | 9.580 | 10.88 | 9.540 | 10.75 | 633,519 | +1.27(+13.40%) |
Nov 06, 2008 | 9.500 | 9.770 | 9.050 | 9.480 | 624,164 | -0.07(-0.73%) |
Nov 05, 2008 | 10.99 | 11.84 | 9.550 | 9.550 | 768,314 | -2.44(-20.35%) |
Nov 04, 2008 | 11.87 | 11.99 | 11.30 | 11.99 | 551,124 | +0.21(+1.78%) |
Nov 03, 2008 | 11.51 | 11.90 | 11.28 | 11.78 | 348,074 | -0.05(-0.42%) |
Oct 31, 2008 | 10.93 | 11.88 | 10.10 | 11.83 | 681,404 | +0.81(+7.35%) |
Oct 30, 2008 | 10.75 | 11.02 | 10.00 | 11.02 | 401,056 | +0.97(+9.65%) |
Oct 29, 2008 | 10.41 | 10.99 | 9.360 | 10.05 | 755,373 | -0.40(-3.83%) |
Oct 28, 2008 | 8.810 | 10.45 | 8.130 | 10.45 | 1,126,223 | +2.05(+24.40%) |
Oct 27, 2008 | 9.110 | 9.700 | 8.360 | 8.400 | 408,976 | -0.76(-8.30%) |
Oct 24, 2008 | 8.990 | 9.750 | 8.590 | 9.160 | 354,238 | -0.65(-6.63%) |
Oct 23, 2008 | 10.36 | 10.90 | 9.110 | 9.810 | 703,644 | -0.53(-5.13%) |
Oct 22, 2008 | 10.62 | 10.98 | 10.02 | 10.34 | 775,370 | -0.60(-5.48%) |
Oct 21, 2008 | 11.29 | 11.46 | 10.80 | 10.94 | 436,791 | -0.42(-3.70%) |
Oct 20, 2008 | 11.98 | 11.98 | 10.77 | 11.36 | 283,112 | -0.44(-3.73%) |
Oct 17, 2008 | 10.93 | 12.17 | 10.75 | 11.80 | 475,469 | -0.10(-0.84%) |
Oct 16, 2008 | 10.65 | 12.00 | 10.50 | 11.90 | 865,373 | +1.40(+13.33%) |
Oct 15, 2008 | 11.61 | 12.31 | 9.600 | 10.50 | 609,520 | -1.82(-14.77%) |
Oct 14, 2008 | 12.81 | 13.28 | 11.62 | 12.32 | 486,446 | -0.88(-6.67%) |
Oct 13, 2008 | 13.50 | 13.50 | 11.93 | 13.20 | 863,082 | +0.05(+0.38%) |
Oct 10, 2008 | 10.57 | 13.15 | 8.730 | 13.15 | 1,345,517 | +1.95(+17.41%) |
Oct 09, 2008 | 12.69 | 13.23 | 11.20 | 11.20 | 738,742 | -1.55(-12.16%) |
Oct 08, 2008 | 12.49 | 13.25 | 12.35 | 12.75 | 629,306 | +0.23(+1.84%) |
Oct 07, 2008 | 13.29 | 13.50 | 12.52 | 12.52 | 663,850 | -0.73(-5.51%) |
Oct 06, 2008 | 12.34 | 13.25 | 12.09 | 13.25 | 672,094 | +0.56(+4.41%) |
Oct 03, 2008 | 12.81 | 13.29 | 12.60 | 12.69 | 512,209 | -0.11(-0.86%) |
Oct 02, 2008 | 12.66 | 13.25 | 12.66 | 12.80 | 329,932 | -0.20(-1.54%) |