Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.52 | 17.47 | 14.52 | 17.47 | 961 | +3.18(+22.23%) |
Oct 30, 2008 | 14.11 | 14.48 | 14.11 | 14.29 | 7,091 | +0.40(+2.87%) |
Oct 29, 2008 | 14.15 | 14.15 | 11.86 | 13.89 | 13,058 | +0.37(+2.77%) |
Oct 28, 2008 | 13.18 | 13.73 | 13.18 | 13.52 | 1,870 | -0.30(-2.17%) |
Oct 27, 2008 | 14.06 | 14.06 | 12.99 | 13.82 | 3,125 | -0.25(-1.77%) |
Oct 24, 2008 | 14.06 | 14.07 | 14.06 | 14.07 | 240 | -0.28(-1.97%) |
Oct 23, 2008 | 14.64 | 14.64 | 14.35 | 14.35 | 480 | -0.92(-5.99%) |
Oct 22, 2008 | 15.27 | 15.27 | 15.27 | 15.27 | 120 | -0.12(-0.81%) |
Oct 21, 2008 | 15.71 | 15.71 | 15.39 | 15.39 | 2,644 | -0.07(-0.43%) |
Oct 20, 2008 | 15.42 | 15.46 | 14.36 | 15.46 | 9,832 | -0.66(-4.08%) |
Oct 17, 2008 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 14.98 | 16.12 | 14.98 | 16.12 | 3,313 | +0.95(+6.25%) |
Oct 15, 2008 | 16.89 | 16.89 | 14.98 | 15.17 | 6,705 | -1.72(-10.20%) |
Oct 14, 2008 | 16.64 | 17.02 | 16.57 | 16.89 | 4,256 | +0.25(+1.50%) |
Oct 13, 2008 | 16.53 | 16.64 | 16.24 | 16.64 | 3,726 | +2.56(+18.20%) |
Oct 10, 2008 | 14.06 | 14.08 | 13.99 | 14.08 | 841 | -1.02(-6.73%) |
Oct 09, 2008 | 16.74 | 16.74 | 15.09 | 15.09 | 2,403 | -2.75(-15.39%) |
Oct 08, 2008 | 18.69 | 18.69 | 17.06 | 17.84 | 3,007 | -1.76(-8.96%) |
Oct 07, 2008 | 19.59 | 19.60 | 19.59 | 19.59 | 841 | -0.96(-4.66%) |
Oct 06, 2008 | 20.88 | 20.88 | 18.79 | 20.55 | 841 | -0.77(-3.63%) |
Oct 03, 2008 | 23.43 | 23.43 | 21.32 | 21.32 | 3,004 | -0.23(-1.08%) |
Oct 01, 2008 | 20.86 | 21.56 | 21.56 | 21.56 | 1,802 | -1.32(-5.78%) |
Sep 30, 2008 | 23.43 | 23.43 | 22.78 | 22.88 | 1,322 | +1.24(+5.73%) |
Sep 29, 2008 | 21.81 | 21.81 | 21.64 | 21.64 | 2,133 | -0.63(-2.84%) |
Sep 26, 2008 | 21.68 | 22.28 | 20.86 | 22.27 | 1,914 | +0.42(+1.90%) |
Sep 25, 2008 | 21.76 | 22.87 | 21.76 | 21.86 | 1,232 | -1.43(-6.15%) |
Sep 23, 2008 | 23.29 | 23.29 | 23.29 | 23.29 | 721 | -0.01(-0.04%) |
Sep 22, 2008 | 22.45 | 23.30 | 22.45 | 23.30 | 1,593 | +0.83(+3.70%) |
Sep 19, 2008 | 23.30 | 24.69 | 22.46 | 22.46 | 7,651 | -0.92(-3.95%) |
Sep 18, 2008 | 21.72 | 23.40 | 21.72 | 23.39 | 1,923 | +0.24(+1.04%) |
Sep 17, 2008 | 23.15 | 23.15 | 23.15 | 23.15 | 210 | -0.57(-2.39%) |
Sep 16, 2008 | 21.93 | 23.71 | 21.93 | 23.71 | 600 | +0.48(+2.08%) |
Sep 15, 2008 | 23.13 | 23.23 | 23.13 | 23.23 | 240 | -0.15(-0.65%) |
Sep 12, 2008 | 23.75 | 23.75 | 23.30 | 23.38 | 847 | -1.39(-5.60%) |
Sep 10, 2008 | 24.68 | 24.77 | 24.77 | 24.77 | 1,081 | +0.21(+0.85%) |
Sep 09, 2008 | 24.46 | 24.79 | 24.46 | 24.56 | 961 | +0.44(+1.83%) |
Sep 08, 2008 | 23.81 | 24.66 | 23.69 | 24.12 | 4,327 | +0.83(+3.57%) |
Sep 05, 2008 | 23.10 | 23.34 | 22.95 | 23.29 | 1,322 | -0.42(-1.79%) |
Sep 04, 2008 | 24.03 | 24.03 | 23.71 | 23.71 | 6,202 | -0.32(-1.32%) |
Sep 03, 2008 | 24.03 | 24.03 | 24.03 | 24.03 | 1,322 | -0.01(-0.03%) |
Sep 02, 2008 | 25.56 | 25.56 | 24.03 | 24.04 | 1,483 | -0.53(-2.17%) |
Aug 29, 2008 | 24.39 | 24.57 | 24.15 | 24.57 | 854 | +0.01(+0.03%) |
Aug 28, 2008 | 24.27 | 24.57 | 24.27 | 24.56 | 841 | +0.53(+2.22%) |
Aug 27, 2008 | 24.09 | 24.09 | 24.03 | 24.03 | 240 | +0.00(+0.00%) |
Aug 26, 2008 | 24.03 | 24.03 | 24.03 | 24.03 | 1,889 | -0.07(-0.28%) |
Aug 25, 2008 | 24.38 | 24.48 | 24.09 | 24.09 | 1,506 | +0.06(+0.24%) |
Aug 22, 2008 | 23.81 | 24.21 | 23.81 | 24.04 | 1,835 | -0.21(-0.86%) |
Aug 21, 2008 | 25.36 | 25.36 | 23.56 | 24.24 | 1,081 | -0.24(-0.99%) |
Aug 20, 2008 | 24.92 | 24.92 | 24.46 | 24.48 | 1,562 | +0.32(+1.34%) |
Aug 19, 2008 | 25.34 | 25.34 | 24.16 | 24.16 | 721 | -0.55(-2.22%) |
Aug 18, 2008 | 25.25 | 25.28 | 24.71 | 24.71 | 1,391 | -0.41(-1.62%) |
Aug 15, 2008 | 25.34 | 25.34 | 24.91 | 25.12 | 1,562 | +0.16(+0.63%) |
Aug 14, 2008 | 25.38 | 25.48 | 24.91 | 24.96 | 4,807 | -0.81(-3.13%) |
Aug 13, 2008 | 25.87 | 25.87 | 25.06 | 25.77 | 1,322 | +0.07(+0.26%) |
Aug 12, 2008 | 25.29 | 25.70 | 25.25 | 25.70 | 2,524 | +0.04(+0.16%) |
Aug 11, 2008 | 23.14 | 25.79 | 23.14 | 25.66 | 9,881 | +0.17(+0.65%) |
Aug 08, 2008 | 25.04 | 25.66 | 25.04 | 25.49 | 382,584 | +1.11(+4.57%) |
Aug 07, 2008 | 24.78 | 24.83 | 24.38 | 24.38 | 360 | +0.17(+0.72%) |
Aug 06, 2008 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 23.71 | 24.20 | 23.71 | 24.20 | 1,463 | +0.43(+1.82%) |
Aug 04, 2008 | 23.74 | 23.77 | 23.22 | 23.77 | 4,209 | -0.66(-2.69%) |