Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.26 | 16.28 | 15.15 | 15.90 | 598,100 | +0.70(+4.59%) |
Dec 30, 2008 | 13.77 | 15.25 | 13.28 | 15.20 | 501,379 | +1.54(+11.28%) |
Dec 29, 2008 | 13.58 | 13.80 | 13.49 | 13.66 | 259,327 | +0.04(+0.28%) |
Dec 26, 2008 | 13.61 | 14.03 | 13.50 | 13.62 | 101,663 | +0.10(+0.72%) |
Dec 24, 2008 | 13.66 | 13.79 | 13.45 | 13.53 | 94,908 | -0.26(-1.90%) |
Dec 23, 2008 | 13.32 | 14.16 | 12.96 | 13.79 | 399,956 | +0.63(+4.79%) |
Dec 22, 2008 | 14.99 | 15.32 | 12.68 | 13.16 | 666,559 | -1.72(-11.59%) |
Dec 19, 2008 | 14.45 | 15.17 | 14.23 | 14.88 | 879,987 | +0.78(+5.57%) |
Dec 18, 2008 | 14.39 | 15.26 | 13.76 | 14.10 | 567,197 | -0.03(-0.21%) |
Dec 17, 2008 | 14.28 | 14.66 | 13.50 | 14.13 | 889,928 | -0.38(-2.61%) |
Dec 16, 2008 | 14.93 | 15.35 | 14.09 | 14.51 | 744,955 | -0.13(-0.86%) |
Dec 15, 2008 | 16.72 | 17.20 | 14.45 | 14.63 | 583,729 | -2.01(-12.06%) |
Dec 12, 2008 | 14.54 | 16.64 | 14.29 | 16.64 | 517,243 | +1.57(+10.42%) |
Dec 11, 2008 | 14.97 | 16.33 | 14.79 | 15.07 | 549,885 | -0.14(-0.89%) |
Dec 10, 2008 | 14.15 | 15.95 | 14.15 | 15.20 | 527,130 | +1.30(+9.34%) |
Dec 09, 2008 | 14.54 | 15.26 | 13.46 | 13.91 | 764,493 | -1.58(-10.20%) |
Dec 08, 2008 | 11.72 | 15.61 | 11.64 | 15.48 | 952,147 | +4.10(+36.00%) |
Dec 05, 2008 | 10.56 | 11.39 | 10.17 | 11.39 | 326,102 | +0.66(+6.14%) |
Dec 04, 2008 | 11.08 | 11.74 | 10.54 | 10.73 | 354,781 | -0.58(-5.14%) |
Dec 03, 2008 | 10.54 | 11.47 | 10.02 | 11.31 | 422,066 | +0.83(+7.96%) |
Dec 02, 2008 | 10.24 | 11.09 | 10.09 | 10.47 | 562,750 | +0.54(+5.46%) |
Dec 01, 2008 | 11.63 | 11.79 | 9.903 | 9.932 | 611,734 | -2.01(-16.80%) |
Nov 28, 2008 | 11.57 | 11.94 | 11.24 | 11.94 | 130,472 | +0.21(+1.82%) |
Nov 26, 2008 | 10.03 | 11.73 | 9.845 | 11.72 | 379,015 | +1.43(+13.94%) |
Nov 25, 2008 | 10.23 | 10.85 | 9.845 | 10.29 | 533,163 | +0.24(+2.41%) |
Nov 24, 2008 | 8.779 | 10.09 | 8.614 | 10.05 | 514,852 | +1.44(+16.78%) |
Nov 21, 2008 | 8.207 | 8.799 | 7.665 | 8.605 | 1,189,668 | +0.58(+7.25%) |
Nov 20, 2008 | 8.721 | 8.876 | 7.810 | 8.023 | 589,425 | -0.90(-10.10%) |
Nov 19, 2008 | 9.777 | 10.07 | 8.876 | 8.924 | 473,874 | -0.84(-8.63%) |
Nov 18, 2008 | 9.952 | 10.14 | 9.419 | 9.768 | 508,896 | -0.07(-0.69%) |
Nov 17, 2008 | 9.952 | 10.51 | 9.700 | 9.835 | 570,359 | -0.12(-1.17%) |
Nov 14, 2008 | 10.56 | 10.56 | 9.642 | 9.952 | 701,613 | -0.87(-8.06%) |
Nov 13, 2008 | 10.18 | 11.12 | 9.060 | 10.82 | 1,190,049 | +0.38(+3.62%) |
Nov 12, 2008 | 11.10 | 12.76 | 10.35 | 10.45 | 1,671,872 | +0.44(+4.36%) |
Nov 11, 2008 | 10.86 | 11.43 | 9.816 | 10.01 | 834,186 | -1.26(-11.18%) |
Nov 10, 2008 | 12.21 | 12.21 | 10.78 | 11.27 | 384,562 | -0.50(-4.28%) |
Nov 07, 2008 | 12.26 | 12.57 | 11.44 | 11.77 | 470,852 | -0.20(-1.70%) |
Nov 06, 2008 | 13.38 | 13.64 | 11.89 | 11.98 | 680,219 | -1.51(-11.21%) |
Nov 05, 2008 | 14.39 | 14.39 | 13.43 | 13.49 | 616,671 | -0.97(-6.70%) |
Nov 04, 2008 | 12.72 | 14.54 | 12.72 | 14.46 | 701,435 | +1.67(+13.03%) |
Nov 03, 2008 | 13.76 | 13.98 | 12.55 | 12.79 | 276,458 | -0.46(-3.44%) |
Oct 31, 2008 | 12.78 | 13.57 | 12.71 | 13.25 | 404,249 | +0.31(+2.40%) |
Oct 30, 2008 | 13.17 | 13.66 | 12.78 | 12.94 | 705,669 | +0.45(+3.57%) |
Oct 29, 2008 | 11.92 | 12.98 | 11.62 | 12.49 | 568,221 | +0.74(+6.27%) |
Oct 28, 2008 | 11.05 | 11.87 | 10.40 | 11.75 | 788,021 | +1.04(+9.67%) |
Oct 27, 2008 | 11.50 | 11.72 | 10.42 | 10.72 | 540,540 | -1.14(-9.64%) |
Oct 24, 2008 | 9.525 | 12.27 | 9.457 | 11.86 | 934,963 | -0.12(-0.97%) |
Oct 23, 2008 | 13.89 | 13.92 | 11.44 | 11.98 | 1,059,349 | -1.83(-13.26%) |
Oct 22, 2008 | 15.32 | 15.78 | 13.69 | 13.81 | 1,071,172 | -1.72(-11.05%) |
Oct 21, 2008 | 17.21 | 18.22 | 15.46 | 15.52 | 754,192 | -2.02(-11.49%) |
Oct 20, 2008 | 17.38 | 17.89 | 16.65 | 17.54 | 350,140 | +0.49(+2.90%) |
Oct 17, 2008 | 17.61 | 18.76 | 16.63 | 17.04 | 768,560 | -1.37(-7.42%) |
Oct 16, 2008 | 17.98 | 18.84 | 16.16 | 18.41 | 950,228 | +0.78(+4.40%) |
Oct 15, 2008 | 19.87 | 20.31 | 17.52 | 17.64 | 515,728 | -3.28(-15.66%) |
Oct 14, 2008 | 22.29 | 22.54 | 20.37 | 20.91 | 941,167 | +0.43(+2.08%) |
Oct 13, 2008 | 17.70 | 20.92 | 17.70 | 20.48 | 1,363,382 | +3.82(+22.91%) |
Oct 10, 2008 | 16.09 | 17.63 | 15.62 | 16.67 | 1,693,678 | -0.15(-0.86%) |
Oct 09, 2008 | 19.15 | 19.70 | 16.38 | 16.81 | 857,944 | -1.87(-10.01%) |
Oct 08, 2008 | 16.36 | 20.20 | 15.99 | 18.68 | 1,804,983 | +1.46(+8.50%) |
Oct 07, 2008 | 19.37 | 19.37 | 17.11 | 17.22 | 1,143,763 | -1.31(-7.06%) |
Oct 06, 2008 | 16.08 | 19.33 | 14.64 | 18.53 | 2,129,864 | +1.70(+10.07%) |
Oct 03, 2008 | 17.48 | 18.46 | 16.81 | 16.83 | 766,878 | -0.25(-1.47%) |
Oct 02, 2008 | 19.44 | 19.44 | 16.63 | 17.08 | 1,361,365 | -2.65(-13.41%) |