Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.36 | 15.30 | 12.00 | 15.12 | 162,922 | +2.82(+22.93%) |
Dec 30, 2008 | 12.54 | 12.60 | 12.00 | 12.30 | 54,293 | -0.12(-0.97%) |
Dec 29, 2008 | 12.60 | 13.14 | 12.00 | 12.42 | 67,088 | -0.24(-1.90%) |
Dec 26, 2008 | 12.84 | 12.84 | 12.00 | 12.66 | 31,147 | -0.06(-0.47%) |
Dec 24, 2008 | 13.20 | 13.26 | 12.30 | 12.72 | 20,833 | -0.48(-3.64%) |
Dec 23, 2008 | 14.04 | 14.76 | 13.02 | 13.20 | 36,980 | -0.78(-5.58%) |
Dec 22, 2008 | 14.40 | 15.00 | 13.20 | 13.98 | 61,824 | +0.18(+1.30%) |
Dec 19, 2008 | 15.78 | 16.26 | 13.80 | 13.80 | 138,254 | -1.38(-9.09%) |
Dec 18, 2008 | 17.16 | 17.58 | 15.00 | 15.18 | 61,891 | -2.10(-12.15%) |
Dec 17, 2008 | 17.28 | 17.58 | 16.50 | 17.28 | 55,831 | -0.42(-2.37%) |
Dec 16, 2008 | 18.24 | 18.78 | 15.90 | 17.70 | 76,600 | -0.36(-1.99%) |
Dec 15, 2008 | 18.42 | 19.50 | 17.64 | 18.06 | 165,880 | -0.24(-1.31%) |
Dec 12, 2008 | 16.50 | 19.02 | 15.36 | 18.30 | 53,064 | +0.48(+2.69%) |
Dec 11, 2008 | 18.90 | 19.86 | 16.92 | 17.82 | 123,238 | -0.48(-2.62%) |
Dec 10, 2008 | 16.26 | 19.14 | 16.26 | 18.30 | 94,089 | +2.46(+15.53%) |
Dec 09, 2008 | 16.44 | 16.98 | 15.00 | 15.84 | 84,946 | -1.26(-7.37%) |
Dec 08, 2008 | 16.02 | 17.10 | 15.42 | 17.10 | 97,000 | +2.52(+17.28%) |
Dec 05, 2008 | 12.24 | 14.58 | 11.34 | 14.58 | 91,913 | +2.10(+16.83%) |
Dec 04, 2008 | 14.16 | 15.00 | 12.06 | 12.48 | 150,359 | -2.46(-16.47%) |
Dec 03, 2008 | 14.10 | 17.04 | 14.04 | 14.94 | 79,064 | -1.86(-11.07%) |
Dec 02, 2008 | 14.16 | 16.80 | 14.16 | 16.80 | 88,064 | +3.00(+21.74%) |
Dec 01, 2008 | 16.86 | 17.88 | 13.74 | 13.80 | 135,931 | -4.26(-23.59%) |
Nov 28, 2008 | 18.24 | 18.24 | 16.86 | 18.06 | 18,033 | +0.06(+0.33%) |
Nov 26, 2008 | 15.12 | 18.00 | 14.40 | 18.00 | 115,237 | +2.40(+15.38%) |
Nov 25, 2008 | 14.40 | 15.96 | 13.92 | 15.60 | 100,121 | +1.20(+8.33%) |
Nov 24, 2008 | 11.88 | 14.40 | 11.04 | 14.40 | 204,534 | +3.12(+27.66%) |
Nov 21, 2008 | 12.18 | 12.84 | 10.32 | 11.28 | 148,074 | -0.60(-5.05%) |
Nov 20, 2008 | 15.00 | 15.30 | 11.34 | 11.88 | 129,530 | -3.54(-22.96%) |
Nov 19, 2008 | 18.24 | 18.36 | 14.70 | 15.42 | 118,023 | -2.94(-16.01%) |
Nov 18, 2008 | 18.96 | 19.20 | 17.46 | 18.36 | 67,274 | -0.60(-3.16%) |
Nov 17, 2008 | 23.16 | 20.76 | 18.60 | 18.96 | 71,350 | -1.38(-6.78%) |
Nov 14, 2008 | 23.34 | 25.08 | 19.20 | 20.34 | 55,197 | -2.82(-12.18%) |
Nov 13, 2008 | 20.52 | 23.16 | 18.00 | 23.16 | 171,599 | +4.56(+24.52%) |
Nov 12, 2008 | 22.50 | 22.56 | 18.18 | 18.60 | 100,952 | -4.44(-19.27%) |
Nov 11, 2008 | 24.60 | 25.50 | 22.38 | 23.04 | 122,153 | -2.82(-10.90%) |
Nov 10, 2008 | 28.50 | 32.82 | 25.56 | 25.86 | 41,351 | -0.84(-3.15%) |
Nov 07, 2008 | 26.40 | 28.50 | 25.14 | 26.70 | 49,432 | +0.84(+3.25%) |
Nov 06, 2008 | 28.98 | 32.70 | 25.20 | 25.86 | 79,279 | -4.68(-15.32%) |
Nov 05, 2008 | 32.88 | 33.30 | 30.30 | 30.54 | 40,149 | -3.18(-9.43%) |
Nov 04, 2008 | 31.38 | 35.10 | 30.96 | 33.72 | 85,845 | +3.66(+12.18%) |
Nov 03, 2008 | 30.00 | 31.74 | 29.70 | 30.06 | 55,330 | +0.36(+1.21%) |
Oct 31, 2008 | 29.52 | 30.00 | 27.00 | 29.70 | 92,001 | -0.30(-1.00%) |
Oct 30, 2008 | 29.70 | 34.44 | 24.90 | 30.00 | 149,351 | +3.78(+14.42%) |
Oct 29, 2008 | 20.94 | 27.30 | 19.50 | 26.22 | 96,791 | +6.90(+35.71%) |
Oct 28, 2008 | 18.96 | 19.74 | 16.44 | 19.32 | 101,854 | +1.26(+6.98%) |
Oct 27, 2008 | 22.08 | 22.08 | 18.06 | 18.06 | 75,339 | -3.72(-17.08%) |
Oct 24, 2008 | 22.80 | 23.22 | 21.36 | 21.78 | 59,256 | -2.52(-10.37%) |
Oct 23, 2008 | 24.60 | 27.00 | 22.56 | 24.30 | 53,288 | +0.06(+0.25%) |
Oct 22, 2008 | 26.70 | 26.70 | 22.80 | 24.24 | 81,754 | -3.60(-12.93%) |
Oct 21, 2008 | 30.00 | 30.00 | 27.18 | 27.84 | 52,588 | -1.56(-5.31%) |
Oct 20, 2008 | 28.32 | 29.82 | 27.60 | 29.40 | 62,920 | +2.52(+9.37%) |
Oct 17, 2008 | 27.72 | 30.48 | 24.00 | 26.88 | 109,353 | -1.08(-3.86%) |
Oct 16, 2008 | 26.16 | 28.14 | 22.68 | 27.96 | 78,126 | +3.42(+13.94%) |
Oct 15, 2008 | 30.54 | 30.54 | 24.54 | 24.54 | 86,729 | -7.20(-22.68%) |
Oct 14, 2008 | 30.54 | 31.74 | 29.46 | 31.74 | 205,320 | +3.48(+12.31%) |
Oct 13, 2008 | 24.78 | 28.97 | 24.42 | 28.26 | 165,624 | +5.70(+25.27%) |
Oct 10, 2008 | 24.96 | 26.76 | 21.42 | 22.56 | 139,104 | -4.32(-16.07%) |
Oct 09, 2008 | 33.36 | 33.36 | 24.60 | 26.88 | 84,388 | -3.54(-11.64%) |
Oct 08, 2008 | 36.06 | 36.90 | 28.50 | 30.42 | 128,443 | -5.70(-15.78%) |
Oct 07, 2008 | 43.44 | 43.50 | 35.82 | 36.12 | 142,960 | -2.64(-6.81%) |
Oct 06, 2008 | 49.44 | 49.44 | 36.36 | 38.76 | 157,449 | -12.00(-23.64%) |
Oct 03, 2008 | 54.84 | 58.32 | 50.76 | 50.76 | 0 | -3.60(-6.62%) |
Oct 02, 2008 | 63.24 | 64.14 | 53.16 | 54.36 | 42,685 | -9.72(-15.17%) |