Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.10 | 15.70 | 14.18 | 14.97 | 8,315 | +1.47(+10.89%) |
Nov 26, 2008 | 15.40 | 15.40 | 13.50 | 13.50 | 1,167 | -1.30(-8.78%) |
Nov 25, 2008 | 14.50 | 16.00 | 14.50 | 14.80 | 1,052 | +0.30(+2.07%) |
Nov 24, 2008 | 14.50 | 15.25 | 14.50 | 14.50 | 2,531 | -0.45(-3.01%) |
Nov 21, 2008 | 15.15 | 15.25 | 14.60 | 14.95 | 1,551 | +0.81(+5.73%) |
Nov 20, 2008 | 15.00 | 15.00 | 13.00 | 14.14 | 1,251 | -0.18(-1.26%) |
Nov 19, 2008 | 13.50 | 15.50 | 13.50 | 14.32 | 1,873 | -1.26(-8.09%) |
Nov 18, 2008 | 16.25 | 16.25 | 15.23 | 15.58 | 2,362 | -1.17(-6.99%) |
Nov 17, 2008 | 17.75 | 17.75 | 16.05 | 16.75 | 2,369 | -0.58(-3.35%) |
Nov 14, 2008 | 17.25 | 17.33 | 16.50 | 17.33 | 3,300 | -0.67(-3.72%) |
Nov 13, 2008 | 17.55 | 18.00 | 16.25 | 18.00 | 2,909 | +1.00(+5.88%) |
Nov 12, 2008 | 17.00 | 17.66 | 17.00 | 17.00 | 2,901 | -0.88(-4.92%) |
Nov 11, 2008 | 17.90 | 18.25 | 17.88 | 17.88 | 2,496 | -1.07(-5.65%) |
Nov 10, 2008 | 19.65 | 19.65 | 18.95 | 18.95 | 3,411 | +0.45(+2.43%) |
Nov 07, 2008 | 18.75 | 18.80 | 18.50 | 18.50 | 1,073 | +2.50(+15.62%) |
Nov 06, 2008 | 18.38 | 18.75 | 15.00 | 16.00 | 3,810 | -3.75(-18.99%) |
Nov 05, 2008 | 18.25 | 19.75 | 18.25 | 19.75 | 568 | +1.25(+6.76%) |
Nov 04, 2008 | 18.50 | 19.00 | 18.50 | 18.50 | 1,171 | +1.80(+10.78%) |
Nov 03, 2008 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.15 | 17.60 | 16.45 | 16.70 | 3,438 | +0.20(+1.21%) |
Oct 30, 2008 | 25.00 | 18.00 | 16.50 | 16.50 | 1,992 | -0.20(-1.20%) |
Oct 29, 2008 | 17.50 | 17.50 | 16.55 | 16.70 | 989 | +1.05(+6.71%) |
Oct 28, 2008 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) | |
Oct 27, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 127 | -0.45(-2.80%) |
Oct 24, 2008 | 16.10 | 16.10 | 13.25 | 16.10 | 1,171 | -1.30(-7.47%) |
Oct 23, 2008 | 17.40 | 17.70 | 17.30 | 17.40 | 970 | +1.40(+8.75%) |
Oct 22, 2008 | 16.00 | 17.55 | 16.00 | 16.00 | 1,138 | -2.40(-13.04%) |
Oct 21, 2008 | 18.40 | 19.00 | 18.05 | 18.40 | 5,533 | -1.10(-5.64%) |
Oct 20, 2008 | 19.50 | 19.50 | 18.65 | 19.50 | 1,027 | +1.35(+7.44%) |
Oct 17, 2008 | 18.15 | 18.25 | 18.15 | 18.15 | 914 | +1.65(+10.00%) |
Oct 16, 2008 | 16.50 | 17.50 | 16.25 | 16.50 | 1,012 | -1.21(-6.83%) |
Oct 15, 2008 | 17.71 | 18.35 | 16.65 | 17.71 | 1,666 | -1.04(-5.55%) |
Oct 14, 2008 | 17.60 | 18.75 | 17.45 | 18.75 | 4,074 | +1.15(+6.53%) |
Oct 13, 2008 | 17.60 | 18.00 | 16.59 | 17.60 | 2,143 | +1.10(+6.67%) |
Oct 10, 2008 | 16.50 | 17.10 | 14.00 | 16.50 | 6,023 | -1.90(-10.33%) |
Oct 09, 2008 | 18.40 | 19.25 | 18.16 | 18.40 | 2,134 | +0.40(+2.22%) |
Oct 08, 2008 | 18.00 | 18.25 | 18.00 | 18.00 | 284 | -2.40(-11.76%) |
Oct 07, 2008 | 17.00 | 20.40 | 20.00 | 20.40 | 1,551 | +3.40(+20.00%) |
Oct 06, 2008 | 17.00 | 20.10 | 17.00 | 17.00 | 875 | -5.00(-22.73%) |
Oct 03, 2008 | 22.00 | 22.00 | 21.65 | 22.00 | 399 | +0.50(+2.33%) |
Oct 02, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 247 | +0.25(+1.18%) |
Oct 01, 2008 | 21.25 | 21.50 | 21.25 | 21.25 | 461 | -0.25(-1.16%) |
Sep 30, 2008 | 21.50 | 21.80 | 21.50 | 21.50 | 293 | +0.85(+4.12%) |
Sep 29, 2008 | 22.00 | 21.75 | 20.50 | 20.65 | 1,381 | -1.35(-6.14%) |
Sep 26, 2008 | 22.00 | 23.00 | 22.00 | 22.00 | 824 | -1.30(-5.58%) |
Sep 25, 2008 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 23.30 | 23.30 | 23.30 | 23.30 | 302 | +0.30(+1.30%) |
Sep 23, 2008 | 23.50 | 23.00 | 22.00 | 23.00 | 893 | -0.50(-2.13%) |
Sep 22, 2008 | 23.50 | 23.50 | 22.50 | 23.50 | 522 | +1.75(+8.05%) |
Sep 19, 2008 | 21.75 | 21.75 | 20.75 | 21.75 | 709 | +1.75(+8.75%) |
Sep 18, 2008 | 20.00 | 20.00 | 19.30 | 20.00 | 796 | +0.85(+4.44%) |
Sep 17, 2008 | 19.15 | 19.35 | 19.15 | 19.15 | 279 | +1.15(+6.39%) |
Sep 16, 2008 | 18.00 | 19.00 | 18.00 | 18.00 | 2,923 | -1.10(-5.76%) |
Sep 15, 2008 | 19.10 | 19.10 | 18.75 | 19.10 | 1,279 | -0.40(-2.05%) |
Sep 12, 2008 | 19.50 | 20.15 | 19.50 | 19.50 | 646 | -0.05(-0.26%) |
Sep 11, 2008 | 19.55 | 19.55 | 19.50 | 19.55 | 957 | -0.55(-2.74%) |
Sep 10, 2008 | 20.10 | 20.10 | 20.05 | 20.10 | 610 | +0.90(+4.69%) |
Sep 09, 2008 | 19.20 | 19.75 | 19.00 | 19.20 | 1,192 | -1.30(-6.34%) |
Sep 08, 2008 | 20.50 | 20.50 | 20.10 | 20.50 | 609 | +1.25(+6.49%) |
Sep 05, 2008 | 19.25 | 19.25 | 18.87 | 19.25 | 346 | -1.24(-6.05%) |
Sep 04, 2008 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) | |
Sep 03, 2008 | 20.49 | 20.50 | 20.00 | 20.49 | 1,448 | -0.26(-1.25%) |