Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.55 | 13.55 | 12.25 | 12.25 | 52,118 | +0.55(+4.70%) |
Dec 30, 2008 | 12.10 | 12.70 | 11.53 | 11.70 | 63,626 | -0.23(-1.93%) |
Dec 29, 2008 | 11.40 | 12.15 | 11.20 | 11.93 | 46,258 | +0.97(+8.85%) |
Dec 26, 2008 | 10.75 | 11.70 | 10.75 | 10.96 | 3,097 | +0.01(+0.09%) |
Dec 24, 2008 | 10.70 | 11.75 | 10.70 | 10.95 | 20,041 | +0.05(+0.46%) |
Dec 23, 2008 | 11.00 | 11.55 | 10.80 | 10.90 | 56,560 | -0.45(-3.96%) |
Dec 22, 2008 | 10.85 | 11.35 | 10.85 | 11.35 | 16,003 | -0.15(-1.30%) |
Dec 19, 2008 | 10.90 | 11.50 | 10.60 | 11.50 | 41,782 | +0.60(+5.50%) |
Dec 18, 2008 | 11.15 | 11.43 | 10.65 | 10.90 | 38,756 | -1.18(-9.77%) |
Dec 17, 2008 | 11.60 | 12.30 | 11.45 | 12.08 | 25,572 | +0.53(+4.59%) |
Dec 16, 2008 | 12.00 | 12.00 | 11.25 | 11.55 | 41,470 | +0.45(+4.05%) |
Dec 15, 2008 | 11.30 | 11.75 | 11.05 | 11.10 | 33,833 | +0.30(+2.78%) |
Dec 12, 2008 | 11.35 | 11.50 | 10.75 | 10.80 | 80,321 | -1.15(-9.62%) |
Dec 11, 2008 | 11.20 | 11.95 | 11.20 | 11.95 | 14,218 | +1.20(+11.16%) |
Dec 10, 2008 | 11.20 | 11.45 | 10.70 | 10.75 | 18,683 | -1.25(-10.42%) |
Dec 09, 2008 | 11.30 | 12.00 | 11.20 | 12.00 | 31,777 | -0.20(-1.64%) |
Dec 08, 2008 | 10.98 | 12.20 | 10.98 | 12.20 | 8,006 | +0.35(+2.95%) |
Dec 05, 2008 | 10.70 | 11.85 | 10.70 | 11.85 | 37,477 | +0.53(+4.68%) |
Dec 04, 2008 | 10.45 | 11.55 | 10.45 | 11.32 | 12,735 | -0.13(-1.14%) |
Dec 03, 2008 | 11.40 | 11.50 | 10.70 | 11.45 | 24,806 | +0.40(+3.62%) |
Dec 02, 2008 | 10.90 | 11.60 | 10.65 | 11.05 | 17,136 | +0.08(+0.73%) |
Dec 01, 2008 | 11.70 | 11.70 | 10.50 | 10.97 | 7,917 | -1.88(-14.63%) |
Nov 28, 2008 | 12.80 | 13.20 | 12.50 | 12.85 | 89,837 | +0.93(+7.80%) |
Nov 26, 2008 | 12.20 | 12.50 | 11.75 | 11.92 | 66,726 | -0.58(-4.64%) |
Nov 25, 2008 | 13.25 | 13.50 | 12.45 | 12.50 | 14,490 | +1.80(+16.82%) |
Nov 24, 2008 | 10.85 | 11.40 | 10.70 | 10.70 | 15,192 | -1.05(-8.94%) |
Nov 21, 2008 | 11.30 | 11.75 | 11.10 | 11.75 | 39,367 | +0.55(+4.91%) |
Nov 20, 2008 | 10.70 | 11.40 | 10.55 | 11.20 | 51,463 | +0.05(+0.45%) |
Nov 19, 2008 | 11.00 | 11.35 | 10.55 | 11.15 | 21,563 | -0.10(-0.89%) |
Nov 18, 2008 | 11.40 | 11.40 | 10.85 | 11.25 | 27,922 | +0.55(+5.14%) |
Nov 17, 2008 | 11.15 | 11.20 | 10.55 | 10.70 | 14,776 | -1.05(-8.94%) |
Nov 14, 2008 | 11.80 | 12.25 | 11.00 | 11.75 | 4,820 | +0.35(+3.07%) |
Nov 13, 2008 | 11.47 | 11.70 | 10.60 | 11.40 | 5,678 | -0.05(-0.44%) |
Nov 12, 2008 | 12.20 | 12.20 | 11.30 | 11.45 | 29,174 | -1.55(-11.92%) |
Nov 11, 2008 | 13.40 | 13.80 | 13.00 | 13.00 | 33,523 | -0.35(-2.62%) |
Nov 10, 2008 | 14.50 | 14.50 | 13.35 | 13.35 | 26,477 | -1.85(-12.17%) |
Nov 07, 2008 | 14.75 | 15.25 | 14.40 | 15.20 | 20,553 | +0.42(+2.84%) |
Nov 06, 2008 | 15.07 | 15.25 | 14.65 | 14.78 | 44,819 | -1.32(-8.20%) |
Nov 05, 2008 | 16.00 | 16.65 | 16.00 | 16.10 | 1,389 | -1.45(-8.26%) |
Nov 04, 2008 | 17.55 | 17.70 | 16.25 | 17.55 | 16,786 | +0.55(+3.24%) |
Nov 03, 2008 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 16.50 | 17.00 | 15.80 | 17.00 | 21,214 | +0.90(+5.59%) |
Oct 30, 2008 | 15.65 | 16.25 | 15.40 | 16.10 | 31,333 | +1.05(+6.98%) |
Oct 29, 2008 | 14.10 | 15.45 | 14.10 | 15.05 | 24,999 | +4.05(+36.82%) |
Oct 28, 2008 | 12.25 | 12.25 | 10.60 | 11.00 | 13,586 | +0.25(+2.33%) |
Oct 27, 2008 | 10.90 | 11.15 | 10.75 | 10.75 | 10,783 | -1.85(-14.68%) |
Oct 24, 2008 | 12.60 | 12.60 | 11.50 | 12.60 | 16,654 | -2.55(-16.83%) |
Oct 23, 2008 | 15.15 | 15.15 | 14.50 | 15.15 | 3,802 | +0.60(+4.12%) |
Oct 22, 2008 | 14.55 | 15.75 | 14.55 | 14.55 | 8,788 | -2.75(-15.90%) |
Oct 21, 2008 | 17.30 | 18.52 | 17.30 | 17.30 | 1,746 | -1.65(-8.71%) |
Oct 20, 2008 | 18.95 | 19.85 | 18.95 | 18.95 | 4,678 | -0.10(-0.52%) |
Oct 17, 2008 | 19.05 | 19.60 | 18.95 | 19.05 | 6,235 | +1.67(+9.61%) |
Oct 16, 2008 | 17.38 | 19.35 | 16.95 | 17.38 | 12,186 | -3.17(-15.43%) |
Oct 15, 2008 | 20.55 | 20.65 | 20.05 | 20.55 | 38,027 | -2.35(-10.26%) |
Oct 14, 2008 | 21.50 | 24.30 | 22.25 | 22.90 | 37,423 | +1.40(+6.51%) |
Oct 13, 2008 | 21.50 | 21.50 | 18.63 | 21.50 | 24,338 | +4.00(+22.86%) |
Oct 10, 2008 | 17.50 | 17.75 | 16.00 | 17.50 | 6,272 | -2.68(-13.28%) |
Oct 09, 2008 | 20.18 | 20.51 | 19.35 | 20.18 | 2,620 | -0.22(-1.08%) |
Oct 08, 2008 | 20.40 | 21.75 | 18.85 | 20.40 | 20,976 | -2.90(-12.45%) |
Oct 07, 2008 | 22.35 | 23.40 | 22.00 | 23.30 | 7,481 | +0.95(+4.25%) |
Oct 06, 2008 | 22.35 | 22.55 | 21.55 | 22.35 | 4,391 | -2.85(-11.31%) |
Oct 03, 2008 | 25.20 | 25.70 | 24.00 | 25.20 | 3,926 | +1.60(+6.78%) |
Oct 02, 2008 | 23.60 | 24.45 | 23.60 | 23.60 | 2,718 | -0.55(-2.28%) |