Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.53 | 14.16 | 12.51 | 13.81 | 193,004 | +1.25(+9.95%) |
Dec 30, 2008 | 12.84 | 12.84 | 12.14 | 12.56 | 73,136 | -0.13(-1.02%) |
Dec 29, 2008 | 12.71 | 12.90 | 12.46 | 12.69 | 55,764 | +0.00(+0.00%) |
Dec 26, 2008 | 13.07 | 13.33 | 11.95 | 12.69 | 25,523 | -0.36(-2.76%) |
Dec 24, 2008 | 13.08 | 13.40 | 12.94 | 13.05 | 22,781 | +0.04(+0.31%) |
Dec 23, 2008 | 12.52 | 13.31 | 12.39 | 13.01 | 110,472 | +0.61(+4.92%) |
Dec 22, 2008 | 13.27 | 13.44 | 11.95 | 12.40 | 161,513 | -0.87(-6.56%) |
Dec 19, 2008 | 13.51 | 14.11 | 13.00 | 13.27 | 280,179 | +0.10(+0.76%) |
Dec 18, 2008 | 12.52 | 13.17 | 12.18 | 13.17 | 194,015 | +1.03(+8.48%) |
Dec 17, 2008 | 11.94 | 12.55 | 11.63 | 12.14 | 155,144 | +0.14(+1.17%) |
Dec 16, 2008 | 12.10 | 12.36 | 11.69 | 12.00 | 204,235 | -0.08(-0.66%) |
Dec 15, 2008 | 12.94 | 13.04 | 11.73 | 12.08 | 181,824 | -0.84(-6.50%) |
Dec 12, 2008 | 12.04 | 12.93 | 12.04 | 12.92 | 150,023 | +0.65(+5.30%) |
Dec 11, 2008 | 12.90 | 13.15 | 12.12 | 12.27 | 125,838 | -0.90(-6.83%) |
Dec 10, 2008 | 12.22 | 13.38 | 12.22 | 13.17 | 140,582 | +1.07(+8.84%) |
Dec 09, 2008 | 12.27 | 13.48 | 12.01 | 12.10 | 150,532 | -0.40(-3.20%) |
Dec 08, 2008 | 13.55 | 13.62 | 12.17 | 12.50 | 240,345 | -0.65(-4.94%) |
Dec 05, 2008 | 12.85 | 13.25 | 12.16 | 13.15 | 319,750 | +0.14(+1.08%) |
Dec 04, 2008 | 12.51 | 13.78 | 12.14 | 13.01 | 267,558 | +0.50(+4.00%) |
Dec 03, 2008 | 12.65 | 13.15 | 9.900 | 12.51 | 536,172 | +1.83(+17.13%) |
Dec 02, 2008 | 7.870 | 10.90 | 7.840 | 10.68 | 563,297 | +2.39(+28.83%) |
Dec 01, 2008 | 9.140 | 9.440 | 8.220 | 8.290 | 193,433 | -1.05(-11.24%) |
Nov 28, 2008 | 9.460 | 9.460 | 9.020 | 9.340 | 40,258 | -0.17(-1.79%) |
Nov 26, 2008 | 9.430 | 9.550 | 8.980 | 9.510 | 111,238 | -0.04(-0.42%) |
Nov 25, 2008 | 8.910 | 9.600 | 8.800 | 9.550 | 259,321 | +0.74(+8.40%) |
Nov 24, 2008 | 8.130 | 8.840 | 7.400 | 8.810 | 182,501 | +0.89(+11.24%) |
Nov 21, 2008 | 7.500 | 7.960 | 6.880 | 7.920 | 316,575 | +0.62(+8.49%) |
Nov 20, 2008 | 8.750 | 9.260 | 7.210 | 7.300 | 361,896 | -1.52(-17.23%) |
Nov 19, 2008 | 10.38 | 10.79 | 8.810 | 8.820 | 171,672 | -1.59(-15.27%) |
Nov 18, 2008 | 10.72 | 10.90 | 9.884 | 10.41 | 111,236 | -0.27(-2.53%) |
Nov 17, 2008 | 10.79 | 11.43 | 10.42 | 10.68 | 164,984 | -0.12(-1.11%) |
Nov 14, 2008 | 11.49 | 11.55 | 10.77 | 10.80 | 170,152 | -0.83(-7.14%) |
Nov 13, 2008 | 11.15 | 11.99 | 10.20 | 11.63 | 321,758 | +0.54(+4.87%) |
Nov 12, 2008 | 11.90 | 12.33 | 11.09 | 11.09 | 142,223 | -0.89(-7.43%) |
Nov 11, 2008 | 11.75 | 12.24 | 11.50 | 11.98 | 191,123 | +0.23(+1.96%) |
Nov 10, 2008 | 12.38 | 13.67 | 11.68 | 11.75 | 212,387 | -0.44(-3.61%) |
Nov 07, 2008 | 11.37 | 12.47 | 11.37 | 12.19 | 232,074 | +1.18(+10.72%) |
Nov 06, 2008 | 13.53 | 13.53 | 10.96 | 11.01 | 1,093,763 | -2.53(-18.69%) |
Nov 05, 2008 | 13.86 | 14.27 | 13.46 | 13.54 | 309,246 | -0.45(-3.22%) |
Nov 04, 2008 | 15.68 | 16.31 | 13.27 | 13.99 | 528,648 | -1.17(-7.72%) |
Nov 03, 2008 | 15.44 | 16.70 | 14.81 | 15.16 | 325,980 | -1.17(-7.16%) |
Oct 31, 2008 | 15.49 | 16.38 | 14.67 | 16.33 | 139,367 | +0.86(+5.56%) |
Oct 30, 2008 | 14.43 | 15.49 | 14.22 | 15.47 | 199,332 | +1.38(+9.79%) |
Oct 29, 2008 | 13.26 | 14.57 | 13.26 | 14.09 | 154,285 | +1.14(+8.80%) |
Oct 28, 2008 | 12.70 | 13.80 | 12.36 | 12.95 | 189,656 | +0.43(+3.43%) |
Oct 27, 2008 | 13.38 | 13.82 | 12.32 | 12.52 | 186,544 | -0.70(-5.30%) |
Oct 24, 2008 | 12.57 | 13.55 | 12.04 | 13.22 | 150,926 | +0.07(+0.53%) |
Oct 23, 2008 | 13.82 | 14.25 | 12.75 | 13.15 | 497,979 | -0.62(-4.50%) |
Oct 22, 2008 | 14.37 | 14.79 | 13.29 | 13.77 | 195,541 | -0.81(-5.56%) |
Oct 21, 2008 | 15.63 | 16.18 | 14.24 | 14.58 | 167,322 | -1.13(-7.19%) |
Oct 20, 2008 | 15.09 | 16.17 | 15.09 | 15.71 | 110,016 | +0.65(+4.32%) |
Oct 17, 2008 | 14.56 | 15.85 | 13.65 | 15.06 | 169,398 | +0.09(+0.60%) |
Oct 16, 2008 | 13.89 | 15.13 | 13.13 | 14.97 | 199,048 | +1.00(+7.16%) |
Oct 15, 2008 | 15.32 | 16.21 | 13.94 | 13.97 | 302,272 | -1.53(-9.87%) |
Oct 14, 2008 | 17.91 | 20.49 | 15.34 | 15.50 | 356,248 | -1.37(-8.12%) |
Oct 13, 2008 | 15.64 | 16.99 | 14.18 | 16.87 | 280,320 | +1.75(+11.57%) |
Oct 10, 2008 | 13.10 | 15.49 | 12.76 | 15.12 | 278,688 | +1.49(+10.93%) |
Oct 09, 2008 | 14.78 | 14.78 | 13.60 | 13.63 | 180,998 | -0.88(-6.06%) |
Oct 08, 2008 | 14.47 | 15.54 | 14.29 | 14.51 | 128,914 | -0.24(-1.63%) |
Oct 07, 2008 | 16.08 | 16.29 | 14.66 | 14.75 | 149,233 | -1.12(-7.06%) |
Oct 06, 2008 | 16.16 | 16.17 | 15.25 | 15.87 | 304,425 | -0.66(-3.99%) |
Oct 03, 2008 | 17.78 | 17.85 | 16.50 | 16.53 | 312,454 | -1.22(-6.87%) |
Oct 02, 2008 | 18.59 | 18.95 | 17.60 | 17.75 | 136,647 | -0.81(-4.36%) |