Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.10 | 13.62 | 12.10 | 13.43 | 22,650 | +1.40(+11.64%) |
Dec 30, 2008 | 11.72 | 12.03 | 11.69 | 12.03 | 26,476 | +0.40(+3.44%) |
Dec 29, 2008 | 11.36 | 11.73 | 11.26 | 11.63 | 17,629 | +0.08(+0.69%) |
Dec 26, 2008 | 11.49 | 11.68 | 11.49 | 11.55 | 6,695 | -0.02(-0.17%) |
Dec 24, 2008 | 11.51 | 11.57 | 11.31 | 11.57 | 6,983 | +0.09(+0.78%) |
Dec 23, 2008 | 11.34 | 12.04 | 11.34 | 11.48 | 9,668 | +0.19(+1.68%) |
Dec 22, 2008 | 11.65 | 11.78 | 10.57 | 11.29 | 24,040 | -0.33(-2.84%) |
Dec 19, 2008 | 12.49 | 12.90 | 11.28 | 11.62 | 52,352 | -0.56(-4.60%) |
Dec 18, 2008 | 11.25 | 12.76 | 11.23 | 12.18 | 50,447 | +0.25(+2.10%) |
Dec 17, 2008 | 9.500 | 11.93 | 9.500 | 11.93 | 24,394 | +2.25(+23.24%) |
Dec 16, 2008 | 8.770 | 9.680 | 8.530 | 9.680 | 33,943 | +0.97(+11.14%) |
Dec 15, 2008 | 8.230 | 8.770 | 8.230 | 8.710 | 17,363 | +0.51(+6.22%) |
Dec 12, 2008 | 7.760 | 8.200 | 7.500 | 8.200 | 24,097 | +0.32(+4.06%) |
Dec 11, 2008 | 8.300 | 8.440 | 7.880 | 7.880 | 9,800 | -0.42(-5.06%) |
Dec 10, 2008 | 8.400 | 8.630 | 8.100 | 8.300 | 21,507 | +0.02(+0.24%) |
Dec 09, 2008 | 8.850 | 8.990 | 8.280 | 8.280 | 21,204 | -0.87(-9.51%) |
Dec 08, 2008 | 9.550 | 9.680 | 8.854 | 9.150 | 29,707 | +0.35(+3.98%) |
Dec 05, 2008 | 9.140 | 9.420 | 8.500 | 8.800 | 27,570 | -0.29(-3.19%) |
Dec 04, 2008 | 9.250 | 9.600 | 8.900 | 9.090 | 14,065 | -0.16(-1.73%) |
Dec 03, 2008 | 9.060 | 9.400 | 9.000 | 9.250 | 20,063 | +0.05(+0.54%) |
Dec 02, 2008 | 9.400 | 9.400 | 8.960 | 9.200 | 17,400 | -0.07(-0.76%) |
Dec 01, 2008 | 10.90 | 11.20 | 9.250 | 9.270 | 15,829 | -1.96(-17.45%) |
Nov 28, 2008 | 10.95 | 11.33 | 10.90 | 11.23 | 4,488 | -0.10(-0.88%) |
Nov 26, 2008 | 11.58 | 11.58 | 10.60 | 11.33 | 26,019 | +0.61(+5.69%) |
Nov 25, 2008 | 10.96 | 11.00 | 10.45 | 10.72 | 10,105 | -0.18(-1.65%) |
Nov 24, 2008 | 9.740 | 11.14 | 9.740 | 10.90 | 21,015 | +1.15(+11.79%) |
Nov 21, 2008 | 10.01 | 10.26 | 9.000 | 9.750 | 32,910 | -0.33(-3.27%) |
Nov 20, 2008 | 11.14 | 11.53 | 10.00 | 10.08 | 28,160 | -1.13(-10.08%) |
Nov 19, 2008 | 12.44 | 12.44 | 11.21 | 11.21 | 13,774 | -1.29(-10.32%) |
Nov 18, 2008 | 12.06 | 12.50 | 11.41 | 12.50 | 23,161 | +0.50(+4.17%) |
Nov 17, 2008 | 13.04 | 13.04 | 12.00 | 12.00 | 21,200 | -1.10(-8.40%) |
Nov 14, 2008 | 14.81 | 14.81 | 13.10 | 13.10 | 0 | -1.93(-12.84%) |
Nov 13, 2008 | 14.52 | 15.03 | 14.10 | 15.03 | 25,813 | +0.57(+3.94%) |
Nov 12, 2008 | 14.75 | 15.16 | 14.04 | 14.46 | 27,853 | -0.32(-2.17%) |
Nov 11, 2008 | 14.84 | 15.25 | 14.76 | 14.78 | 15,885 | -0.10(-0.67%) |
Nov 10, 2008 | 15.00 | 15.30 | 14.51 | 14.88 | 18,124 | +0.02(+0.13%) |
Nov 07, 2008 | 15.25 | 15.52 | 14.84 | 14.86 | 0 | -0.15(-1.00%) |
Nov 06, 2008 | 15.00 | 15.61 | 14.85 | 15.01 | 21,500 | +0.22(+1.49%) |
Nov 05, 2008 | 15.35 | 15.98 | 14.78 | 14.79 | 19,854 | -0.75(-4.83%) |
Nov 04, 2008 | 15.80 | 15.98 | 15.00 | 15.54 | 14,476 | +0.02(+0.13%) |
Nov 03, 2008 | 15.43 | 15.75 | 14.63 | 15.52 | 29,380 | +0.02(+0.13%) |
Oct 31, 2008 | 13.81 | 16.25 | 13.56 | 15.50 | 53,137 | +1.98(+14.64%) |
Oct 30, 2008 | 12.88 | 13.64 | 12.80 | 13.52 | 24,225 | +0.64(+4.97%) |
Oct 29, 2008 | 13.41 | 13.41 | 12.63 | 12.88 | 14,896 | -0.51(-3.81%) |
Oct 28, 2008 | 14.29 | 14.29 | 12.54 | 13.39 | 37,430 | -0.60(-4.29%) |
Oct 27, 2008 | 15.23 | 15.40 | 13.99 | 13.99 | 14,306 | -1.59(-10.21%) |
Oct 24, 2008 | 15.40 | 16.11 | 14.58 | 15.58 | 19,127 | -0.19(-1.20%) |
Oct 23, 2008 | 16.97 | 16.97 | 15.16 | 15.77 | 20,600 | -1.17(-6.91%) |
Oct 22, 2008 | 16.60 | 17.39 | 16.60 | 16.94 | 14,736 | +0.04(+0.24%) |
Oct 21, 2008 | 16.47 | 17.09 | 16.40 | 16.90 | 26,927 | +0.11(+0.66%) |
Oct 20, 2008 | 16.20 | 17.20 | 16.00 | 16.79 | 20,465 | +0.24(+1.45%) |
Oct 17, 2008 | 21.18 | 21.18 | 16.55 | 16.55 | 42,800 | -2.89(-14.87%) |
Oct 16, 2008 | 18.00 | 19.44 | 17.48 | 19.44 | 25,230 | +1.64(+9.21%) |
Oct 15, 2008 | 18.85 | 19.69 | 17.50 | 17.80 | 52,483 | -2.03(-10.24%) |
Oct 14, 2008 | 20.31 | 20.31 | 18.96 | 19.83 | 21,351 | +0.12(+0.61%) |
Oct 13, 2008 | 16.26 | 19.71 | 16.26 | 19.71 | 23,113 | +3.71(+23.19%) |
Oct 10, 2008 | 16.00 | 16.66 | 15.25 | 16.00 | 0 | -0.93(-5.49%) |
Oct 09, 2008 | 19.25 | 20.09 | 16.93 | 16.93 | 27,902 | -2.29(-11.91%) |
Oct 08, 2008 | 21.00 | 21.05 | 19.22 | 19.22 | 27,544 | -2.08(-9.77%) |
Oct 07, 2008 | 23.98 | 24.24 | 21.16 | 21.30 | 24,596 | -2.37(-10.01%) |
Oct 06, 2008 | 25.00 | 25.00 | 23.30 | 23.67 | 70,741 | -2.58(-9.83%) |
Oct 03, 2008 | 26.50 | 27.14 | 26.20 | 26.25 | 0 | -0.51(-1.91%) |
Oct 02, 2008 | 27.20 | 27.29 | 26.56 | 26.76 | 37,958 | -0.69(-2.51%) |