Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.22 | 17.73 | 16.02 | 17.51 | 686,855 | +1.43(+8.90%) |
Dec 30, 2008 | 16.24 | 16.64 | 15.56 | 16.08 | 511,495 | +0.14(+0.89%) |
Dec 29, 2008 | 16.51 | 16.51 | 15.32 | 15.93 | 300,689 | -0.58(-3.52%) |
Dec 26, 2008 | 16.01 | 17.06 | 15.96 | 16.52 | 299,105 | +0.60(+3.79%) |
Dec 24, 2008 | 14.24 | 16.16 | 13.97 | 15.91 | 127,280 | +1.64(+11.49%) |
Dec 23, 2008 | 14.81 | 15.43 | 14.05 | 14.27 | 249,829 | -0.43(-2.94%) |
Dec 22, 2008 | 14.70 | 14.93 | 14.20 | 14.70 | 317,943 | +0.04(+0.30%) |
Dec 19, 2008 | 15.55 | 15.55 | 14.55 | 14.66 | 572,088 | -0.26(-1.75%) |
Dec 18, 2008 | 13.82 | 15.20 | 13.69 | 14.92 | 642,910 | +1.18(+8.57%) |
Dec 17, 2008 | 12.31 | 13.74 | 12.22 | 13.74 | 316,918 | +1.29(+10.35%) |
Dec 16, 2008 | 11.13 | 12.53 | 11.13 | 12.45 | 309,982 | +1.47(+13.37%) |
Dec 15, 2008 | 11.75 | 12.11 | 10.58 | 10.99 | 162,861 | -0.70(-6.00%) |
Dec 12, 2008 | 9.987 | 11.75 | 9.875 | 11.69 | 241,212 | +1.15(+10.89%) |
Dec 11, 2008 | 10.86 | 11.43 | 9.998 | 10.54 | 294,882 | -0.61(-5.48%) |
Dec 10, 2008 | 11.37 | 11.55 | 10.63 | 11.15 | 139,575 | -0.08(-0.73%) |
Dec 09, 2008 | 11.33 | 12.18 | 10.99 | 11.23 | 199,725 | -0.23(-2.02%) |
Dec 08, 2008 | 10.85 | 11.71 | 10.81 | 11.46 | 237,448 | +0.70(+6.51%) |
Dec 05, 2008 | 10.12 | 10.77 | 9.219 | 10.76 | 216,982 | +0.48(+4.64%) |
Dec 04, 2008 | 9.256 | 11.00 | 9.219 | 10.28 | 416,876 | +0.84(+8.92%) |
Dec 03, 2008 | 8.809 | 9.562 | 7.997 | 9.443 | 179,881 | +0.98(+11.63%) |
Dec 02, 2008 | 7.490 | 8.459 | 7.192 | 8.459 | 245,891 | +1.24(+17.13%) |
Dec 01, 2008 | 8.429 | 8.742 | 7.222 | 7.222 | 191,875 | -1.50(-17.18%) |
Nov 28, 2008 | 8.243 | 8.764 | 7.974 | 8.720 | 98,243 | +0.35(+4.19%) |
Nov 26, 2008 | 6.566 | 8.422 | 6.462 | 8.369 | 382,129 | +1.65(+24.64%) |
Nov 25, 2008 | 6.312 | 6.715 | 6.014 | 6.715 | 389,612 | +0.54(+8.82%) |
Nov 24, 2008 | 5.642 | 6.171 | 5.373 | 6.171 | 266,836 | +0.57(+10.25%) |
Nov 21, 2008 | 5.023 | 5.597 | 4.203 | 5.597 | 422,757 | +0.78(+16.25%) |
Nov 20, 2008 | 5.858 | 5.910 | 4.792 | 4.814 | 201,634 | -1.15(-19.25%) |
Nov 19, 2008 | 6.558 | 6.775 | 5.731 | 5.962 | 210,012 | -0.69(-10.41%) |
Nov 18, 2008 | 7.714 | 7.714 | 6.089 | 6.655 | 234,280 | -0.99(-12.96%) |
Nov 17, 2008 | 7.550 | 7.840 | 7.184 | 7.646 | 229,356 | +0.02(+0.29%) |
Nov 14, 2008 | 9.226 | 9.666 | 7.594 | 7.624 | 0 | -1.75(-18.68%) |
Nov 13, 2008 | 8.205 | 9.465 | 8.012 | 9.376 | 335,095 | +0.98(+11.62%) |
Nov 12, 2008 | 9.070 | 9.092 | 8.198 | 8.399 | 175,775 | -0.91(-9.77%) |
Nov 11, 2008 | 9.361 | 9.636 | 9.025 | 9.308 | 138,389 | -0.19(-2.04%) |
Nov 10, 2008 | 10.52 | 11.19 | 9.353 | 9.502 | 227,515 | -0.82(-7.94%) |
Nov 07, 2008 | 9.890 | 10.55 | 9.592 | 10.32 | 302,790 | +0.49(+5.00%) |
Nov 06, 2008 | 9.912 | 10.29 | 9.689 | 9.830 | 266,366 | -0.19(-1.86%) |
Nov 05, 2008 | 11.18 | 11.66 | 9.890 | 10.02 | 304,017 | -1.37(-12.04%) |
Nov 04, 2008 | 11.64 | 12.31 | 11.22 | 11.39 | 188,919 | -0.08(-0.71%) |
Nov 03, 2008 | 11.56 | 12.39 | 11.33 | 11.47 | 352,736 | -0.90(-7.29%) |
Oct 31, 2008 | 9.063 | 12.37 | 9.063 | 12.37 | 373,417 | +3.23(+35.40%) |
Oct 30, 2008 | 8.675 | 9.279 | 8.332 | 9.137 | 241,583 | +0.70(+8.30%) |
Oct 29, 2008 | 9.070 | 9.987 | 8.198 | 8.436 | 411,567 | -1.40(-14.24%) |
Oct 28, 2008 | 10.88 | 10.88 | 9.346 | 9.838 | 292,778 | -0.66(-6.25%) |
Oct 27, 2008 | 10.93 | 11.69 | 10.49 | 10.49 | 161,986 | -0.49(-4.48%) |
Oct 24, 2008 | 10.11 | 11.79 | 8.913 | 10.99 | 235,685 | -0.16(-1.47%) |
Oct 23, 2008 | 13.18 | 14.02 | 10.45 | 11.15 | 394,411 | -2.49(-18.25%) |
Oct 22, 2008 | 13.36 | 14.09 | 13.34 | 13.64 | 168,630 | -0.10(-0.76%) |
Oct 21, 2008 | 13.68 | 14.02 | 13.15 | 13.74 | 213,064 | -0.28(-1.97%) |
Oct 20, 2008 | 13.49 | 14.02 | 12.94 | 14.02 | 119,703 | +0.67(+5.03%) |
Oct 17, 2008 | 13.44 | 14.05 | 13.34 | 13.35 | 214,897 | -0.52(-3.76%) |
Oct 16, 2008 | 12.82 | 14.03 | 11.83 | 13.87 | 229,860 | +0.98(+7.57%) |
Oct 15, 2008 | 14.06 | 14.21 | 12.89 | 12.89 | 128,640 | -1.68(-11.51%) |
Oct 14, 2008 | 16.24 | 16.24 | 13.74 | 14.57 | 186,551 | -0.58(-3.84%) |
Oct 13, 2008 | 13.31 | 15.15 | 13.31 | 15.15 | 214,116 | +2.30(+17.85%) |
Oct 10, 2008 | 12.16 | 13.94 | 11.18 | 12.86 | 354,711 | +0.37(+2.99%) |
Oct 09, 2008 | 15.11 | 15.29 | 12.48 | 12.48 | 253,066 | -2.79(-18.29%) |
Oct 08, 2008 | 15.89 | 16.69 | 15.09 | 15.28 | 135,249 | -0.93(-5.75%) |
Oct 07, 2008 | 18.91 | 18.91 | 16.12 | 16.21 | 98,514 | -2.47(-13.24%) |
Oct 06, 2008 | 19.03 | 19.69 | 18.00 | 18.68 | 163,208 | -1.36(-6.80%) |
Oct 03, 2008 | 20.80 | 20.80 | 19.18 | 20.05 | 0 | +0.91(+4.75%) |
Oct 02, 2008 | 21.33 | 21.61 | 19.13 | 19.14 | 126,761 | -2.47(-11.45%) |