Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.49 | 13.91 | 13.32 | 13.70 | 279,067 | +0.27(+2.01%) |
Dec 30, 2008 | 13.23 | 13.47 | 13.00 | 13.43 | 272,642 | +0.33(+2.52%) |
Dec 29, 2008 | 13.30 | 13.30 | 12.90 | 13.10 | 362,296 | -0.23(-1.73%) |
Dec 26, 2008 | 13.49 | 13.66 | 13.01 | 13.33 | 122,771 | -0.11(-0.82%) |
Dec 24, 2008 | 13.14 | 13.57 | 12.94 | 13.44 | 110,359 | +0.31(+2.36%) |
Dec 23, 2008 | 13.37 | 13.87 | 13.00 | 13.13 | 398,193 | -0.17(-1.28%) |
Dec 22, 2008 | 13.39 | 13.50 | 12.82 | 13.30 | 612,635 | +0.02(+0.15%) |
Dec 19, 2008 | 13.26 | 13.44 | 12.95 | 13.28 | 1,210,138 | +0.19(+1.45%) |
Dec 18, 2008 | 12.94 | 13.50 | 12.51 | 13.09 | 538,950 | +0.28(+2.19%) |
Dec 17, 2008 | 11.74 | 12.94 | 11.59 | 12.81 | 643,995 | +0.93(+7.83%) |
Dec 16, 2008 | 11.13 | 11.90 | 10.95 | 11.88 | 502,210 | +0.81(+7.32%) |
Dec 15, 2008 | 11.46 | 12.06 | 11.01 | 11.07 | 599,995 | -0.28(-2.47%) |
Dec 12, 2008 | 11.00 | 11.45 | 11.00 | 11.35 | 393,753 | +0.04(+0.35%) |
Dec 11, 2008 | 11.25 | 11.53 | 11.10 | 11.31 | 430,157 | -0.11(-0.96%) |
Dec 10, 2008 | 11.42 | 11.86 | 11.15 | 11.42 | 405,840 | +0.12(+1.06%) |
Dec 09, 2008 | 11.28 | 12.07 | 11.23 | 11.30 | 833,411 | -0.50(-4.24%) |
Dec 08, 2008 | 11.28 | 11.88 | 11.24 | 11.80 | 632,333 | +0.81(+7.37%) |
Dec 05, 2008 | 9.580 | 11.06 | 9.370 | 10.99 | 2,094,160 | +1.29(+13.30%) |
Dec 04, 2008 | 9.720 | 10.10 | 9.470 | 9.700 | 1,179,549 | -0.16(-1.62%) |
Dec 03, 2008 | 9.460 | 9.920 | 9.090 | 9.860 | 730,293 | +0.26(+2.71%) |
Dec 02, 2008 | 8.960 | 9.600 | 8.960 | 9.600 | 736,322 | +0.91(+10.47%) |
Dec 01, 2008 | 9.920 | 9.920 | 8.670 | 8.690 | 558,769 | -1.51(-14.80%) |
Nov 28, 2008 | 10.04 | 10.20 | 9.880 | 10.20 | 244,789 | +0.05(+0.49%) |
Nov 26, 2008 | 9.420 | 10.25 | 9.210 | 10.15 | 593,640 | +0.51(+5.29%) |
Nov 25, 2008 | 9.500 | 9.670 | 9.320 | 9.640 | 796,962 | +0.22(+2.34%) |
Nov 24, 2008 | 8.900 | 9.490 | 8.700 | 9.420 | 673,098 | +0.66(+7.53%) |
Nov 21, 2008 | 8.570 | 8.880 | 8.210 | 8.760 | 755,163 | +0.33(+3.91%) |
Nov 20, 2008 | 9.370 | 9.500 | 8.350 | 8.430 | 681,743 | -1.01(-10.70%) |
Nov 19, 2008 | 10.11 | 10.35 | 9.440 | 9.440 | 651,717 | -0.69(-6.81%) |
Nov 18, 2008 | 10.71 | 10.80 | 9.880 | 10.13 | 571,038 | -0.57(-5.33%) |
Nov 17, 2008 | 10.85 | 11.20 | 10.63 | 10.70 | 415,622 | -0.27(-2.46%) |
Nov 14, 2008 | 11.20 | 11.73 | 10.93 | 10.97 | 512,819 | -0.45(-3.94%) |
Nov 13, 2008 | 10.64 | 11.50 | 9.880 | 11.42 | 763,037 | +0.82(+7.74%) |
Nov 12, 2008 | 11.30 | 11.57 | 10.57 | 10.60 | 590,992 | -0.78(-6.85%) |
Nov 11, 2008 | 11.57 | 11.80 | 11.11 | 11.38 | 512,180 | -0.29(-2.49%) |
Nov 10, 2008 | 12.56 | 12.96 | 11.58 | 11.67 | 826,993 | -0.58(-4.73%) |
Nov 07, 2008 | 12.11 | 13.10 | 11.67 | 12.25 | 988,236 | +0.91(+8.02%) |
Nov 06, 2008 | 11.94 | 12.23 | 11.24 | 11.34 | 616,858 | -0.54(-4.55%) |
Nov 05, 2008 | 13.09 | 13.57 | 11.79 | 11.88 | 494,680 | -1.34(-10.14%) |
Nov 04, 2008 | 14.25 | 14.26 | 12.93 | 13.22 | 370,968 | -0.66(-4.76%) |
Nov 03, 2008 | 13.94 | 14.04 | 13.67 | 13.88 | 268,675 | -0.12(-0.86%) |
Oct 31, 2008 | 13.25 | 14.20 | 13.04 | 14.00 | 429,563 | +0.70(+5.26%) |
Oct 30, 2008 | 12.61 | 13.33 | 12.54 | 13.30 | 344,540 | +1.19(+9.83%) |
Oct 29, 2008 | 12.25 | 12.56 | 11.85 | 12.11 | 371,405 | -0.10(-0.82%) |
Oct 28, 2008 | 12.05 | 12.62 | 11.31 | 12.21 | 534,402 | +0.42(+3.56%) |
Oct 27, 2008 | 12.26 | 13.13 | 11.76 | 11.79 | 284,661 | -0.61(-4.92%) |
Oct 24, 2008 | 12.47 | 12.98 | 11.13 | 12.40 | 461,167 | -0.94(-7.05%) |
Oct 23, 2008 | 14.77 | 14.90 | 12.67 | 13.34 | 740,771 | -1.40(-9.50%) |
Oct 22, 2008 | 15.69 | 16.06 | 14.40 | 14.74 | 288,536 | -1.36(-8.45%) |
Oct 21, 2008 | 16.12 | 16.76 | 15.78 | 16.10 | 277,866 | -0.27(-1.65%) |
Oct 20, 2008 | 16.92 | 17.20 | 15.84 | 16.37 | 282,529 | -0.18(-1.09%) |
Oct 17, 2008 | 15.81 | 17.48 | 15.81 | 16.55 | 556,572 | +0.02(+0.12%) |
Oct 16, 2008 | 15.79 | 16.57 | 14.35 | 16.53 | 440,611 | +0.84(+5.35%) |
Oct 15, 2008 | 17.30 | 17.80 | 15.61 | 15.69 | 533,246 | -1.90(-10.80%) |
Oct 14, 2008 | 18.08 | 18.26 | 17.29 | 17.59 | 442,988 | +0.00(+0.00%) |
Oct 13, 2008 | 15.84 | 17.86 | 15.84 | 17.59 | 786,295 | +3.01(+20.64%) |
Oct 10, 2008 | 16.00 | 16.67 | 11.09 | 14.58 | 1,734,257 | -1.82(-11.10%) |
Oct 09, 2008 | 18.09 | 19.22 | 16.38 | 16.40 | 470,875 | -1.76(-9.69%) |
Oct 08, 2008 | 18.20 | 19.08 | 17.50 | 18.16 | 746,350 | -0.15(-0.82%) |
Oct 07, 2008 | 20.21 | 20.22 | 18.26 | 18.31 | 336,401 | -1.68(-8.40%) |
Oct 06, 2008 | 19.97 | 20.22 | 18.99 | 19.99 | 501,982 | -0.26(-1.28%) |
Oct 03, 2008 | 21.45 | 21.73 | 20.18 | 20.25 | 428,031 | -0.87(-4.12%) |
Oct 02, 2008 | 22.34 | 22.93 | 21.07 | 21.12 | 303,329 | -1.40(-6.22%) |