Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.22 | 17.73 | 16.03 | 17.51 | 686,676 | +1.43(+8.90%) |
Dec 30, 2008 | 16.24 | 16.65 | 15.57 | 16.08 | 511,362 | +0.14(+0.89%) |
Dec 29, 2008 | 16.51 | 16.51 | 15.32 | 15.94 | 300,611 | -0.58(-3.52%) |
Dec 26, 2008 | 16.01 | 17.06 | 15.96 | 16.52 | 299,027 | +0.60(+3.79%) |
Dec 24, 2008 | 14.25 | 16.16 | 13.98 | 15.92 | 127,247 | +1.64(+11.49%) |
Dec 23, 2008 | 14.81 | 15.43 | 14.05 | 14.28 | 249,764 | -0.43(-2.94%) |
Dec 22, 2008 | 14.70 | 14.93 | 14.20 | 14.71 | 317,860 | +0.04(+0.30%) |
Dec 19, 2008 | 15.55 | 15.55 | 14.55 | 14.66 | 571,938 | -0.26(-1.75%) |
Dec 18, 2008 | 13.82 | 15.20 | 13.69 | 14.92 | 642,742 | +1.18(+8.57%) |
Dec 17, 2008 | 12.32 | 13.75 | 12.23 | 13.75 | 316,836 | +1.29(+10.35%) |
Dec 16, 2008 | 11.13 | 12.53 | 11.13 | 12.46 | 309,902 | +1.47(+13.37%) |
Dec 15, 2008 | 11.76 | 12.11 | 10.59 | 10.99 | 162,818 | -0.70(-5.99%) |
Dec 12, 2008 | 9.989 | 11.75 | 9.877 | 11.69 | 241,149 | +1.15(+10.89%) |
Dec 11, 2008 | 10.86 | 11.43 | 10.00 | 10.54 | 294,805 | -0.61(-5.48%) |
Dec 10, 2008 | 11.38 | 11.55 | 10.63 | 11.15 | 139,539 | -0.08(-0.73%) |
Dec 09, 2008 | 11.33 | 12.18 | 10.99 | 11.23 | 199,673 | -0.23(-2.02%) |
Dec 08, 2008 | 10.85 | 11.71 | 10.81 | 11.47 | 237,386 | +0.70(+6.51%) |
Dec 05, 2008 | 10.12 | 10.77 | 9.221 | 10.76 | 216,925 | +0.48(+4.64%) |
Dec 04, 2008 | 9.259 | 11.00 | 9.221 | 10.29 | 416,767 | +0.84(+8.92%) |
Dec 03, 2008 | 8.811 | 9.564 | 7.999 | 9.445 | 179,834 | +0.98(+11.63%) |
Dec 02, 2008 | 7.492 | 8.461 | 7.194 | 8.461 | 245,826 | +1.24(+17.13%) |
Dec 01, 2008 | 8.431 | 8.744 | 7.224 | 7.224 | 191,825 | -1.50(-17.18%) |
Nov 28, 2008 | 8.245 | 8.767 | 7.976 | 8.722 | 98,217 | +0.35(+4.19%) |
Nov 26, 2008 | 6.568 | 8.424 | 6.463 | 8.372 | 382,029 | +1.65(+24.64%) |
Nov 25, 2008 | 6.314 | 6.717 | 6.016 | 6.717 | 389,511 | +0.54(+8.82%) |
Nov 24, 2008 | 5.643 | 6.172 | 5.375 | 6.172 | 266,766 | +0.57(+10.25%) |
Nov 21, 2008 | 5.024 | 5.598 | 4.204 | 5.598 | 422,647 | +0.78(+16.25%) |
Nov 20, 2008 | 5.859 | 5.912 | 4.793 | 4.816 | 201,582 | -1.15(-19.25%) |
Nov 19, 2008 | 6.560 | 6.776 | 5.733 | 5.964 | 209,958 | -0.69(-10.41%) |
Nov 18, 2008 | 7.716 | 7.716 | 6.090 | 6.657 | 234,219 | -0.99(-12.96%) |
Nov 17, 2008 | 7.552 | 7.842 | 7.186 | 7.649 | 229,296 | +0.02(+0.29%) |
Nov 14, 2008 | 9.229 | 9.669 | 7.596 | 7.626 | 0 | -1.75(-18.68%) |
Nov 13, 2008 | 8.208 | 9.467 | 8.014 | 9.378 | 335,008 | +0.98(+11.62%) |
Nov 12, 2008 | 9.072 | 9.095 | 8.200 | 8.401 | 175,729 | -0.91(-9.77%) |
Nov 11, 2008 | 9.363 | 9.639 | 9.028 | 9.311 | 138,353 | -0.19(-2.04%) |
Nov 10, 2008 | 10.52 | 11.20 | 9.356 | 9.505 | 227,455 | -0.82(-7.94%) |
Nov 07, 2008 | 9.892 | 10.56 | 9.594 | 10.32 | 302,711 | +0.49(+5.00%) |
Nov 06, 2008 | 9.915 | 10.29 | 9.691 | 9.833 | 266,297 | -0.19(-1.86%) |
Nov 05, 2008 | 11.18 | 11.66 | 9.892 | 10.02 | 303,938 | -1.37(-12.04%) |
Nov 04, 2008 | 11.64 | 12.32 | 11.22 | 11.39 | 188,870 | -0.08(-0.71%) |
Nov 03, 2008 | 11.56 | 12.40 | 11.33 | 11.47 | 352,644 | -0.90(-7.29%) |
Oct 31, 2008 | 9.065 | 12.37 | 9.065 | 12.37 | 373,320 | +3.24(+35.40%) |
Oct 30, 2008 | 8.677 | 9.281 | 8.334 | 9.139 | 241,520 | +0.70(+8.30%) |
Oct 29, 2008 | 9.072 | 9.989 | 8.200 | 8.439 | 411,459 | -1.40(-14.24%) |
Oct 28, 2008 | 10.88 | 10.88 | 9.348 | 9.840 | 292,702 | -0.66(-6.25%) |
Oct 27, 2008 | 10.93 | 11.69 | 10.50 | 10.50 | 161,943 | -0.49(-4.48%) |
Oct 24, 2008 | 10.12 | 11.79 | 8.916 | 10.99 | 235,623 | -0.16(-1.47%) |
Oct 23, 2008 | 13.18 | 14.02 | 10.45 | 11.15 | 394,308 | -2.49(-18.25%) |
Oct 22, 2008 | 13.36 | 14.09 | 13.34 | 13.64 | 168,586 | -0.10(-0.76%) |
Oct 21, 2008 | 13.69 | 14.02 | 13.15 | 13.75 | 213,008 | -0.28(-1.97%) |
Oct 20, 2008 | 13.49 | 14.02 | 12.94 | 14.02 | 119,672 | +0.67(+5.02%) |
Oct 17, 2008 | 13.44 | 14.05 | 13.34 | 13.35 | 214,840 | -0.52(-3.76%) |
Oct 16, 2008 | 12.82 | 14.04 | 11.84 | 13.87 | 229,800 | +0.98(+7.57%) |
Oct 15, 2008 | 14.06 | 14.22 | 12.89 | 12.90 | 128,606 | -1.68(-11.51%) |
Oct 14, 2008 | 16.24 | 16.24 | 13.74 | 14.57 | 186,503 | -0.58(-3.84%) |
Oct 13, 2008 | 13.31 | 15.16 | 13.31 | 15.16 | 214,060 | +2.30(+17.86%) |
Oct 10, 2008 | 12.16 | 13.94 | 11.18 | 12.86 | 354,618 | +0.37(+2.98%) |
Oct 09, 2008 | 15.11 | 15.30 | 12.49 | 12.49 | 253,000 | -2.80(-18.29%) |
Oct 08, 2008 | 15.89 | 16.69 | 15.10 | 15.28 | 135,214 | -0.93(-5.75%) |
Oct 07, 2008 | 18.91 | 18.91 | 16.12 | 16.21 | 98,488 | -2.48(-13.24%) |
Oct 06, 2008 | 19.03 | 19.70 | 18.00 | 18.69 | 163,166 | -1.36(-6.80%) |
Oct 03, 2008 | 20.80 | 20.80 | 19.18 | 20.05 | 0 | +0.91(+4.75%) |
Oct 02, 2008 | 21.34 | 21.62 | 19.14 | 19.14 | 126,728 | -2.48(-11.45%) |