Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.50 | 18.60 | 16.80 | 18.40 | 11,202 | -0.10(-0.54%) |
Dec 30, 2008 | 16.80 | 18.80 | 15.60 | 18.50 | 111,178 | +1.70(+10.12%) |
Dec 29, 2008 | 18.30 | 18.30 | 16.40 | 16.80 | 8,363 | -1.20(-6.67%) |
Dec 26, 2008 | 16.70 | 18.30 | 16.70 | 18.00 | 1,698 | +0.50(+2.86%) |
Dec 24, 2008 | 17.60 | 18.10 | 17.00 | 17.50 | 6,539 | +0.00(+0.00%) |
Dec 23, 2008 | 16.00 | 18.20 | 16.00 | 17.50 | 20,353 | -0.10(-0.57%) |
Dec 22, 2008 | 18.30 | 19.00 | 16.70 | 17.60 | 7,478 | -1.40(-7.37%) |
Dec 19, 2008 | 16.90 | 19.00 | 16.90 | 19.00 | 17,966 | +2.20(+13.10%) |
Dec 18, 2008 | 15.50 | 16.80 | 15.50 | 16.80 | 3,688 | +0.90(+5.66%) |
Dec 17, 2008 | 15.80 | 16.00 | 15.50 | 15.90 | 2,520 | +0.00(+0.00%) |
Dec 16, 2008 | 14.20 | 15.90 | 14.00 | 15.90 | 12,592 | +1.70(+11.97%) |
Dec 15, 2008 | 16.00 | 16.20 | 14.20 | 14.20 | 24,319 | -1.80(-11.25%) |
Dec 12, 2008 | 15.00 | 17.00 | 15.00 | 16.00 | 1,836 | +0.50(+3.23%) |
Dec 11, 2008 | 15.40 | 17.20 | 15.40 | 15.50 | 13,081 | -0.60(-3.73%) |
Dec 10, 2008 | 16.00 | 17.60 | 15.80 | 16.10 | 6,111 | +0.50(+3.21%) |
Dec 09, 2008 | 15.80 | 16.10 | 15.20 | 15.60 | 6,851 | -0.40(-2.50%) |
Dec 08, 2008 | 16.20 | 16.30 | 15.20 | 16.00 | 11,897 | +0.20(+1.27%) |
Dec 05, 2008 | 14.00 | 15.80 | 14.00 | 15.80 | 4,741 | +1.70(+12.06%) |
Dec 04, 2008 | 14.00 | 15.30 | 13.60 | 14.10 | 7,795 | +0.20(+1.44%) |
Dec 03, 2008 | 14.00 | 14.20 | 13.10 | 13.90 | 28,084 | +0.40(+2.96%) |
Dec 02, 2008 | 10.50 | 13.80 | 9.800 | 13.50 | 13,519 | +3.90(+40.63%) |
Dec 01, 2008 | 11.70 | 11.80 | 9.600 | 9.600 | 4,558 | -2.40(-20.00%) |
Nov 28, 2008 | 12.00 | 12.40 | 11.40 | 12.00 | 2,505 | +0.00(+0.00%) |
Nov 26, 2008 | 11.30 | 12.80 | 11.30 | 12.00 | 5,038 | +0.10(+0.84%) |
Nov 25, 2008 | 12.60 | 12.60 | 11.30 | 11.90 | 8,173 | -0.60(-4.80%) |
Nov 24, 2008 | 12.10 | 12.50 | 10.80 | 12.50 | 16,895 | +0.50(+4.17%) |
Nov 21, 2008 | 13.00 | 13.00 | 11.50 | 12.00 | 2,466 | +0.00(+0.00%) |
Nov 20, 2008 | 12.40 | 12.40 | 11.30 | 12.00 | 4,393 | +0.00(+0.00%) |
Nov 19, 2008 | 13.50 | 13.90 | 12.00 | 12.00 | 3,909 | -1.70(-12.41%) |
Nov 18, 2008 | 15.00 | 15.00 | 13.60 | 13.70 | 2,605 | -1.60(-10.46%) |
Nov 17, 2008 | 14.00 | 15.40 | 13.60 | 15.30 | 18,970 | +1.30(+9.29%) |
Nov 14, 2008 | 15.20 | 15.20 | 14.00 | 14.00 | 994 | -1.40(-9.09%) |
Nov 13, 2008 | 14.90 | 15.40 | 13.10 | 15.40 | 4,607 | +1.90(+14.07%) |
Nov 12, 2008 | 15.20 | 15.50 | 13.50 | 13.50 | 2,758 | -2.00(-12.90%) |
Nov 11, 2008 | 14.50 | 16.00 | 14.50 | 15.50 | 743 | +0.20(+1.31%) |
Nov 10, 2008 | 15.50 | 16.00 | 14.50 | 15.30 | 2,592 | +0.20(+1.32%) |
Nov 07, 2008 | 14.50 | 15.70 | 14.50 | 15.10 | 1,404 | +0.70(+4.86%) |
Nov 06, 2008 | 16.10 | 17.30 | 14.40 | 14.40 | 6,058 | -1.70(-10.56%) |
Nov 05, 2008 | 18.70 | 18.70 | 16.10 | 16.10 | 1,598 | -2.30(-12.50%) |
Nov 04, 2008 | 18.50 | 18.50 | 17.00 | 18.40 | 4,606 | +1.40(+8.24%) |
Nov 03, 2008 | 17.80 | 17.90 | 16.80 | 17.00 | 2,735 | +0.00(+0.00%) |
Oct 31, 2008 | 18.00 | 18.00 | 16.60 | 17.00 | 5,471 | +0.30(+1.80%) |
Oct 30, 2008 | 17.10 | 17.10 | 16.30 | 16.70 | 2,707 | -0.90(-5.11%) |
Oct 29, 2008 | 17.50 | 18.50 | 17.40 | 17.60 | 5,975 | -0.60(-3.30%) |
Oct 28, 2008 | 15.20 | 18.20 | 15.10 | 18.20 | 2,844 | +2.90(+18.95%) |
Oct 27, 2008 | 17.30 | 17.30 | 15.30 | 15.30 | 2,595 | -2.00(-11.56%) |
Oct 24, 2008 | 17.00 | 17.60 | 15.50 | 17.30 | 1,113 | +0.00(+0.00%) |
Oct 23, 2008 | 17.20 | 19.50 | 16.40 | 17.30 | 3,871 | +0.50(+2.98%) |
Oct 22, 2008 | 17.50 | 17.60 | 16.50 | 16.80 | 2,690 | -0.90(-5.08%) |
Oct 21, 2008 | 19.00 | 19.10 | 17.50 | 17.70 | 26,008 | -2.20(-11.06%) |
Oct 20, 2008 | 19.90 | 20.70 | 19.00 | 19.90 | 5,504 | +0.90(+4.74%) |
Oct 17, 2008 | 18.00 | 20.00 | 17.00 | 19.00 | 5,195 | -0.60(-3.06%) |
Oct 16, 2008 | 16.40 | 19.60 | 15.40 | 19.60 | 5,568 | +4.20(+27.27%) |
Oct 15, 2008 | 18.00 | 19.00 | 15.20 | 15.40 | 3,232 | -2.70(-14.92%) |
Oct 14, 2008 | 22.40 | 22.40 | 18.00 | 18.10 | 3,134 | -2.70(-12.98%) |
Oct 13, 2008 | 20.10 | 25.00 | 19.50 | 20.80 | 12,432 | +2.30(+12.43%) |
Oct 10, 2008 | 15.90 | 18.50 | 14.80 | 18.50 | 7,781 | +3.00(+19.35%) |
Oct 09, 2008 | 18.70 | 18.90 | 15.50 | 15.50 | 14,458 | -2.40(-13.41%) |
Oct 08, 2008 | 21.25 | 21.25 | 17.90 | 17.90 | 6,908 | -3.70(-17.13%) |
Oct 07, 2008 | 21.40 | 21.70 | 20.60 | 21.60 | 4,196 | +1.10(+5.37%) |
Oct 06, 2008 | 21.50 | 22.00 | 19.50 | 20.50 | 9,409 | +0.50(+2.50%) |
Oct 03, 2008 | 22.40 | 22.50 | 20.00 | 20.00 | 2,160 | -1.70(-7.83%) |
Oct 02, 2008 | 22.00 | 23.10 | 21.40 | 21.70 | 4,776 | +0.00(+0.00%) |