Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | +0.49(+3.08%) |
Oct 30, 2008 | 16.07 | 16.07 | 16.07 | 16.07 | 200 | +0.07(+0.41%) |
Oct 29, 2008 | 16.23 | 16.24 | 16.00 | 16.00 | 800 | -0.04(-0.25%) |
Oct 28, 2008 | 15.41 | 16.04 | 15.25 | 16.04 | 3,800 | +0.51(+3.32%) |
Oct 27, 2008 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | -0.32(-2.05%) |
Oct 24, 2008 | 16.27 | 16.27 | 15.85 | 15.85 | 1,200 | -0.75(-4.52%) |
Oct 23, 2008 | 16.88 | 16.88 | 16.29 | 16.60 | 6,200 | -0.02(-0.15%) |
Oct 22, 2008 | 16.88 | 16.88 | 16.38 | 16.62 | 6,100 | -0.50(-2.92%) |
Oct 21, 2008 | 17.36 | 17.38 | 17.12 | 17.12 | 600 | -0.11(-0.61%) |
Oct 20, 2008 | 17.62 | 17.62 | 17.05 | 17.23 | 1,000 | -0.02(-0.09%) |
Oct 17, 2008 | 17.00 | 17.50 | 17.00 | 17.25 | 1,000 | -0.00(-0.03%) |
Oct 16, 2008 | 16.84 | 17.25 | 16.61 | 17.25 | 6,800 | +0.16(+0.94%) |
Oct 15, 2008 | 17.59 | 17.59 | 17.09 | 17.09 | 1,000 | -0.75(-4.20%) |
Oct 14, 2008 | 18.25 | 18.25 | 17.84 | 17.84 | 8,000 | -0.07(-0.36%) |
Oct 13, 2008 | 17.62 | 17.91 | 17.60 | 17.91 | 1,800 | +0.51(+2.90%) |
Oct 10, 2008 | 16.98 | 17.68 | 16.15 | 17.40 | 0 | +0.16(+0.96%) |
Oct 09, 2008 | 18.23 | 18.23 | 17.23 | 17.23 | 2,400 | -1.25(-6.76%) |
Oct 08, 2008 | 18.50 | 18.50 | 18.25 | 18.48 | 1,400 | -0.27(-1.41%) |
Oct 07, 2008 | 19.16 | 19.16 | 18.75 | 18.75 | 1,400 | -0.16(-0.87%) |
Oct 06, 2008 | 19.05 | 19.18 | 18.66 | 18.91 | 4,800 | -0.45(-2.30%) |
Oct 03, 2008 | 19.60 | 19.61 | 19.36 | 19.36 | 0 | -0.11(-0.56%) |
Oct 02, 2008 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 18.88 | 19.50 | 18.88 | 19.47 | 6,000 | +0.29(+1.49%) |
Sep 30, 2008 | 18.68 | 19.18 | 18.68 | 19.18 | 1,600 | +0.28(+1.48%) |
Sep 29, 2008 | 19.16 | 19.16 | 18.91 | 18.91 | 400 | -0.49(-2.55%) |
Sep 26, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.01(-0.03%) |
Sep 25, 2008 | 19.50 | 19.50 | 19.21 | 19.41 | 2,000 | +0.05(+0.28%) |
Sep 24, 2008 | 19.36 | 19.36 | 19.35 | 19.35 | 1,600 | -0.08(-0.44%) |
Sep 23, 2008 | 19.59 | 19.59 | 19.23 | 19.43 | 6,400 | -0.10(-0.51%) |
Sep 22, 2008 | 19.68 | 19.93 | 19.54 | 19.54 | 17,330 | -0.23(-1.16%) |
Sep 19, 2008 | 19.95 | 20.12 | 17.80 | 19.77 | 0 | +0.11(+0.56%) |
Sep 18, 2008 | 20.35 | 20.35 | 19.66 | 19.66 | 6,000 | -0.45(-2.21%) |
Sep 17, 2008 | 19.88 | 20.38 | 19.88 | 20.10 | 4,800 | -0.26(-1.28%) |
Sep 16, 2008 | 20.40 | 20.40 | 20.20 | 20.36 | 2,800 | -0.24(-1.17%) |
Sep 15, 2008 | 20.40 | 20.60 | 20.40 | 20.60 | 400 | -0.04(-0.17%) |
Sep 12, 2008 | 20.45 | 20.64 | 20.45 | 20.64 | 800 | +0.34(+1.65%) |
Sep 11, 2008 | 20.23 | 20.46 | 20.23 | 20.30 | 14,200 | -0.09(-0.42%) |
Sep 10, 2008 | 20.39 | 20.52 | 20.36 | 20.39 | 1,000 | -0.29(-1.40%) |
Sep 09, 2008 | 20.43 | 20.68 | 20.43 | 20.68 | 2,800 | +0.39(+1.92%) |
Sep 08, 2008 | 20.09 | 20.39 | 20.09 | 20.29 | 2,400 | +0.34(+1.73%) |
Sep 05, 2008 | 19.94 | 19.94 | 19.77 | 19.94 | 0 | -0.15(-0.75%) |
Sep 04, 2008 | 20.15 | 20.25 | 20.09 | 20.09 | 600 | -0.21(-1.03%) |
Sep 03, 2008 | 20.49 | 20.50 | 20.30 | 20.30 | 1,600 | -0.05(-0.25%) |
Sep 02, 2008 | 20.55 | 20.60 | 20.35 | 20.35 | 27,200 | +0.07(+0.35%) |
Aug 29, 2008 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | -0.22(-1.07%) |
Aug 28, 2008 | 20.39 | 20.50 | 20.39 | 20.50 | 18,522 | +0.25(+1.26%) |
Aug 27, 2008 | 20.09 | 20.25 | 20.09 | 20.25 | 400 | +0.37(+1.84%) |
Aug 26, 2008 | 19.93 | 19.95 | 19.86 | 19.88 | 2,800 | -0.13(-0.65%) |
Aug 25, 2008 | 20.14 | 20.14 | 19.85 | 20.01 | 5,000 | -0.29(-1.40%) |
Aug 22, 2008 | 20.25 | 20.36 | 20.20 | 20.30 | 0 | +0.25(+1.25%) |
Aug 21, 2008 | 20.11 | 20.11 | 20.05 | 20.05 | 400 | -0.21(-1.04%) |
Aug 20, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | -0.15(-0.74%) |
Aug 19, 2008 | 20.47 | 20.47 | 20.41 | 20.41 | 400 | -0.21(-1.04%) |
Aug 18, 2008 | 20.72 | 20.72 | 20.60 | 20.62 | 6,800 | -0.08(-0.41%) |
Aug 15, 2008 | 20.40 | 20.75 | 20.40 | 20.70 | 0 | +0.19(+0.93%) |
Aug 14, 2008 | 20.50 | 20.55 | 19.18 | 20.52 | 7,800 | -0.17(-0.82%) |
Aug 13, 2008 | 20.77 | 20.77 | 20.65 | 20.68 | 1,000 | -0.14(-0.70%) |
Aug 12, 2008 | 20.65 | 20.84 | 20.54 | 20.83 | 2,400 | +0.06(+0.29%) |
Aug 11, 2008 | 20.73 | 20.80 | 20.61 | 20.77 | 2,600 | +0.13(+0.63%) |
Aug 08, 2008 | 20.54 | 20.64 | 20.41 | 20.64 | 1,400 | +0.24(+1.18%) |
Aug 07, 2008 | 20.75 | 20.75 | 20.40 | 20.40 | 3,000 | -0.50(-2.39%) |
Aug 06, 2008 | 20.50 | 20.90 | 20.40 | 20.90 | 3,000 | +0.35(+1.70%) |
Aug 05, 2008 | 20.41 | 20.55 | 20.25 | 20.55 | 2,400 | +0.30(+1.46%) |
Aug 04, 2008 | 19.89 | 20.25 | 19.75 | 20.25 | 24,400 | +0.28(+1.40%) |