Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.00 | 13.65 | 13.00 | 13.15 | 12,580 | +0.00(+0.00%) |
Dec 30, 2008 | 13.15 | 13.30 | 12.97 | 13.15 | 32,504 | +0.20(+1.54%) |
Dec 29, 2008 | 13.23 | 13.45 | 12.95 | 12.95 | 27,478 | -0.20(-1.52%) |
Dec 26, 2008 | 12.65 | 13.15 | 12.65 | 13.15 | 25,131 | +0.30(+2.33%) |
Dec 24, 2008 | 12.25 | 13.00 | 12.20 | 12.85 | 31,635 | +0.60(+4.90%) |
Dec 23, 2008 | 12.77 | 12.92 | 12.25 | 12.25 | 66,110 | -0.29(-2.31%) |
Dec 22, 2008 | 12.91 | 12.91 | 12.20 | 12.54 | 22,019 | -0.06(-0.48%) |
Dec 19, 2008 | 13.11 | 13.25 | 12.60 | 12.60 | 7,647 | -0.55(-4.18%) |
Dec 18, 2008 | 13.33 | 13.70 | 13.15 | 13.15 | 24,556 | +0.00(+0.00%) |
Dec 17, 2008 | 13.22 | 13.50 | 13.15 | 13.15 | 15,391 | +0.55(+4.37%) |
Dec 16, 2008 | 12.93 | 13.31 | 12.55 | 12.60 | 47,191 | +0.00(+0.00%) |
Dec 15, 2008 | 12.68 | 13.25 | 12.60 | 12.60 | 16,591 | -0.20(-1.56%) |
Dec 12, 2008 | 12.64 | 12.80 | 12.40 | 12.80 | 7,893 | -0.05(-0.39%) |
Dec 11, 2008 | 12.90 | 13.10 | 12.76 | 12.85 | 2,001,994 | +0.50(+4.05%) |
Dec 10, 2008 | 12.63 | 12.65 | 12.35 | 12.35 | 19,985 | +0.00(+0.00%) |
Dec 09, 2008 | 12.50 | 12.68 | 12.35 | 12.35 | 463,774 | +0.55(+4.66%) |
Dec 08, 2008 | 11.40 | 11.80 | 11.35 | 11.80 | 20,438 | +1.25(+11.85%) |
Dec 05, 2008 | 10.55 | 10.76 | 10.25 | 10.55 | 14,450 | -0.10(-0.94%) |
Dec 04, 2008 | 10.86 | 11.30 | 10.65 | 10.65 | 14,571 | -0.30(-2.74%) |
Dec 03, 2008 | 11.25 | 11.35 | 10.63 | 10.95 | 28,015 | +0.60(+5.80%) |
Dec 02, 2008 | 10.50 | 11.06 | 10.35 | 10.35 | 20,848 | +1.15(+12.50%) |
Dec 01, 2008 | 11.32 | 11.50 | 9.200 | 9.200 | 13,268 | -1.30(-12.38%) |
Nov 28, 2008 | 10.10 | 13.05 | 10.10 | 10.50 | 5,056 | -0.20(-1.87%) |
Nov 26, 2008 | 8.900 | 12.85 | 8.900 | 10.70 | 21,176 | -1.00(-8.55%) |
Nov 25, 2008 | 11.40 | 12.00 | 9.900 | 11.70 | 19,957 | +0.95(+8.84%) |
Nov 24, 2008 | 9.250 | 11.40 | 9.250 | 10.75 | 42,696 | +1.45(+15.59%) |
Nov 21, 2008 | 9.720 | 10.05 | 9.300 | 9.300 | 62,707 | +0.05(+0.54%) |
Nov 20, 2008 | 10.00 | 10.05 | 9.250 | 9.250 | 28,689 | -0.65(-6.57%) |
Nov 19, 2008 | 10.10 | 10.30 | 9.750 | 9.900 | 19,987 | -0.20(-1.98%) |
Nov 18, 2008 | 10.45 | 10.47 | 10.10 | 10.10 | 7,241 | -0.35(-3.35%) |
Nov 17, 2008 | 10.45 | 10.61 | 10.25 | 10.45 | 13,519 | +0.10(+0.97%) |
Nov 14, 2008 | 10.75 | 10.75 | 10.30 | 10.35 | 10,246 | -0.05(-0.48%) |
Nov 13, 2008 | 10.90 | 11.24 | 10.30 | 10.40 | 35,274 | -0.50(-4.59%) |
Nov 12, 2008 | 11.25 | 11.25 | 10.90 | 10.90 | 5,956 | -0.35(-3.11%) |
Nov 11, 2008 | 12.00 | 12.00 | 11.25 | 11.25 | 6,941 | -1.85(-14.12%) |
Nov 10, 2008 | 13.35 | 13.35 | 12.45 | 13.10 | 24,904 | +0.12(+0.92%) |
Nov 07, 2008 | 13.50 | 13.50 | 12.55 | 12.98 | 13,419 | +0.48(+3.84%) |
Nov 06, 2008 | 13.98 | 13.98 | 12.10 | 12.50 | 9,660 | -1.70(-11.97%) |
Nov 05, 2008 | 14.95 | 14.95 | 14.20 | 14.20 | 2,905 | -0.55(-3.73%) |
Nov 04, 2008 | 14.75 | 16.15 | 14.75 | 14.75 | 2,099 | +0.50(+3.51%) |
Nov 03, 2008 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 15.00 | 15.00 | 13.08 | 14.25 | 23,695 | -3.75(-20.83%) |
Oct 30, 2008 | 16.35 | 19.00 | 16.35 | 18.00 | 830 | +3.55(+24.57%) |
Oct 29, 2008 | 12.61 | 15.00 | 12.61 | 14.45 | 6,020 | +3.20(+28.44%) |
Oct 28, 2008 | 13.90 | 13.90 | 11.25 | 11.25 | 7,569 | -2.75(-19.64%) |
Oct 27, 2008 | 11.50 | 14.00 | 11.50 | 14.00 | 29,257 | +2.00(+16.67%) |
Oct 24, 2008 | 12.00 | 14.50 | 12.00 | 12.00 | 4,002 | -1.00(-7.69%) |
Oct 23, 2008 | 13.00 | 13.20 | 12.95 | 13.00 | 3,600 | -0.35(-2.62%) |
Oct 22, 2008 | 13.35 | 15.00 | 13.05 | 13.35 | 9,156 | -2.15(-13.87%) |
Oct 21, 2008 | 15.50 | 27.00 | 15.50 | 15.50 | 1,168 | +0.50(+3.33%) |
Oct 20, 2008 | 15.00 | 16.75 | 15.00 | 15.00 | 495 | -2.00(-11.76%) |
Oct 17, 2008 | 17.00 | 17.00 | 15.00 | 17.00 | 4,923 | +2.00(+13.33%) |
Oct 16, 2008 | 15.00 | 19.00 | 15.00 | 15.00 | 7,556 | -0.05(-0.33%) |
Oct 15, 2008 | 15.05 | 20.00 | 15.05 | 15.05 | 5,769 | -3.95(-20.79%) |
Oct 14, 2008 | 17.00 | 19.00 | 17.00 | 19.00 | 1,358 | +2.00(+11.76%) |
Oct 13, 2008 | 17.00 | 17.00 | 14.75 | 17.00 | 2,717 | +2.19(+14.79%) |
Oct 10, 2008 | 14.81 | 14.81 | 14.80 | 14.81 | 750 | -1.19(-7.44%) |
Oct 09, 2008 | 16.00 | 17.00 | 14.80 | 16.00 | 2,121 | +0.00(+0.00%) |
Oct 08, 2008 | 16.00 | 17.00 | 14.50 | 16.00 | 2,490 | -4.00(-20.00%) |
Oct 07, 2008 | 21.70 | 37.25 | 18.00 | 20.00 | 11,763 | -1.70(-7.83%) |
Oct 06, 2008 | 21.70 | 37.50 | 21.70 | 21.70 | 1,107 | -6.56(-23.21%) |
Oct 03, 2008 | 28.26 | 28.50 | 28.25 | 28.26 | 1,088 | -5.48(-16.24%) |
Oct 02, 2008 | 33.74 | 33.74 | 28.25 | 33.74 | 809 | +3.74(+12.47%) |