Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.00 | 15.76 | 14.80 | 15.76 | 8,344 | +0.07(+0.45%) |
Dec 30, 2008 | 16.06 | 16.12 | 15.50 | 15.69 | 4,000 | -0.13(-0.82%) |
Dec 29, 2008 | 16.05 | 16.50 | 15.67 | 15.82 | 16,622 | -0.29(-1.80%) |
Dec 24, 2008 | 15.90 | 16.28 | 15.73 | 16.11 | 810 | -0.14(-0.86%) |
Dec 23, 2008 | 17.99 | 17.99 | 15.73 | 16.25 | 13,227 | -1.75(-9.72%) |
Dec 22, 2008 | 17.25 | 18.80 | 16.80 | 18.00 | 18,910 | +0.90(+5.26%) |
Dec 19, 2008 | 14.13 | 17.10 | 14.13 | 17.10 | 27,831 | +1.95(+12.87%) |
Dec 18, 2008 | 15.24 | 15.41 | 14.93 | 15.15 | 12,505 | +0.01(+0.07%) |
Dec 17, 2008 | 14.50 | 15.14 | 14.50 | 15.14 | 1,875 | +0.48(+3.27%) |
Dec 16, 2008 | 13.35 | 14.66 | 13.35 | 14.66 | 7,551 | +1.37(+10.31%) |
Dec 15, 2008 | 12.60 | 13.88 | 12.60 | 13.29 | 7,132 | +0.48(+3.75%) |
Dec 12, 2008 | 12.50 | 13.06 | 12.50 | 12.81 | 4,475 | +0.01(+0.08%) |
Dec 11, 2008 | 12.26 | 12.80 | 12.26 | 12.80 | 7,248 | +0.77(+6.40%) |
Dec 10, 2008 | 11.68 | 12.36 | 11.53 | 12.03 | 12,474 | +0.77(+6.84%) |
Dec 09, 2008 | 11.60 | 11.64 | 11.16 | 11.26 | 32,958 | -0.34(-2.93%) |
Dec 08, 2008 | 11.54 | 11.93 | 11.44 | 11.60 | 16,575 | +1.06(+10.06%) |
Dec 05, 2008 | 10.80 | 10.83 | 10.16 | 10.54 | 5,351 | -0.78(-6.89%) |
Dec 04, 2008 | 11.51 | 11.75 | 11.31 | 11.32 | 6,420 | -0.26(-2.25%) |
Dec 03, 2008 | 11.38 | 11.68 | 11.27 | 11.58 | 9,117 | -0.09(-0.77%) |
Dec 02, 2008 | 12.73 | 12.79 | 11.67 | 11.67 | 8,066 | -0.86(-6.86%) |
Dec 01, 2008 | 13.80 | 14.30 | 12.25 | 12.53 | 4,000 | -1.27(-9.20%) |
Nov 28, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 170 | -0.20(-1.43%) |
Nov 27, 2008 | 14.39 | 14.39 | 13.75 | 14.00 | 5,600 | +0.18(+1.30%) |
Nov 26, 2008 | 12.89 | 13.82 | 12.89 | 13.82 | 3,530 | +1.22(+9.68%) |
Nov 25, 2008 | 13.50 | 13.50 | 12.09 | 12.60 | 1,811 | -0.09(-0.71%) |
Nov 24, 2008 | 12.99 | 13.50 | 11.73 | 12.69 | 29,680 | +1.08(+9.30%) |
Nov 21, 2008 | 10.46 | 11.61 | 9.900 | 11.61 | 8,572 | +1.71(+17.27%) |
Nov 20, 2008 | 10.28 | 10.29 | 9.700 | 9.900 | 16,281 | -0.63(-5.98%) |
Nov 19, 2008 | 10.36 | 11.11 | 10.36 | 10.53 | 11,908 | -0.20(-1.86%) |
Nov 18, 2008 | 10.96 | 11.07 | 10.73 | 10.73 | 2,080 | -0.37(-3.33%) |
Nov 17, 2008 | 11.25 | 11.39 | 11.10 | 11.10 | 3,285 | -0.44(-3.81%) |
Nov 14, 2008 | 11.89 | 11.89 | 11.52 | 11.54 | 2,500 | +0.24(+2.12%) |
Nov 13, 2008 | 11.01 | 11.40 | 10.78 | 11.30 | 12,661 | -0.02(-0.18%) |
Nov 12, 2008 | 12.25 | 12.25 | 11.25 | 11.32 | 6,482 | -1.13(-9.08%) |
Nov 11, 2008 | 12.45 | 12.66 | 11.90 | 12.45 | 4,800 | -0.85(-6.39%) |
Nov 10, 2008 | 13.84 | 13.84 | 13.19 | 13.30 | 5,700 | +0.74(+5.89%) |
Nov 07, 2008 | 12.55 | 12.75 | 12.17 | 12.56 | 2,378 | +0.41(+3.37%) |
Nov 06, 2008 | 12.85 | 12.85 | 11.73 | 12.15 | 2,100 | -0.15(-1.22%) |
Nov 05, 2008 | 11.80 | 12.38 | 11.80 | 12.30 | 2,767 | -0.25(-1.99%) |
Nov 04, 2008 | 12.10 | 12.55 | 11.95 | 12.55 | 5,834 | +0.96(+8.28%) |
Nov 03, 2008 | 11.72 | 12.29 | 11.59 | 11.59 | 7,585 | -0.07(-0.60%) |
Oct 31, 2008 | 11.33 | 11.99 | 11.33 | 11.66 | 6,735 | -0.24(-2.02%) |
Oct 30, 2008 | 12.92 | 12.92 | 11.85 | 11.90 | 5,400 | +0.47(+4.11%) |
Oct 29, 2008 | 11.99 | 11.99 | 10.40 | 11.43 | 25,490 | +1.21(+11.84%) |
Oct 28, 2008 | 9.540 | 10.42 | 9.540 | 10.22 | 11,848 | +0.72(+7.58%) |
Oct 27, 2008 | 9.520 | 9.830 | 9.000 | 9.500 | 9,725 | -0.60(-5.94%) |
Oct 24, 2008 | 10.45 | 10.50 | 9.640 | 10.10 | 13,934 | -0.90(-8.18%) |
Oct 23, 2008 | 11.04 | 11.50 | 10.81 | 11.00 | 14,814 | -0.39(-3.42%) |
Oct 22, 2008 | 12.55 | 12.55 | 11.10 | 11.39 | 18,974 | -1.49(-11.57%) |
Oct 21, 2008 | 12.00 | 12.88 | 11.59 | 12.88 | 18,691 | +1.59(+14.08%) |
Oct 20, 2008 | 8.980 | 11.29 | 8.980 | 11.29 | 17,508 | +2.87(+34.09%) |
Oct 17, 2008 | 8.000 | 9.070 | 8.000 | 8.420 | 22,753 | +0.18(+2.18%) |
Oct 16, 2008 | 10.02 | 10.05 | 7.500 | 8.240 | 29,519 | -3.30(-28.60%) |
Oct 15, 2008 | 12.00 | 12.04 | 10.78 | 11.54 | 29,895 | -0.60(-4.94%) |
Oct 14, 2008 | 13.90 | 13.90 | 12.00 | 12.14 | 22,262 | -1.81(-12.97%) |
Oct 10, 2008 | 16.26 | 16.26 | 11.93 | 13.95 | 23,497 | -2.19(-13.57%) |
Oct 09, 2008 | 16.27 | 17.13 | 16.14 | 16.14 | 2,174 | -0.05(-0.31%) |
Oct 08, 2008 | 14.99 | 16.49 | 14.25 | 16.19 | 78,415 | -0.09(-0.55%) |
Oct 07, 2008 | 15.75 | 16.90 | 15.75 | 16.28 | 14,425 | +0.75(+4.83%) |
Oct 06, 2008 | 16.02 | 16.50 | 13.25 | 15.53 | 25,875 | -0.89(-5.42%) |
Oct 03, 2008 | 16.09 | 16.44 | 15.90 | 16.42 | 9,150 | +0.45(+2.82%) |
Oct 02, 2008 | 17.50 | 18.00 | 15.15 | 15.97 | 15,757 | -2.18(-12.01%) |