Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.14 | 18.01 | 17.14 | 17.79 | 2,765 | +1.02(+6.11%) |
Oct 30, 2008 | 16.18 | 16.76 | 16.18 | 16.76 | 1,267 | +1.00(+6.33%) |
Oct 29, 2008 | 14.32 | 15.77 | 13.74 | 15.77 | 1,843 | +2.79(+21.54%) |
Oct 28, 2008 | 11.89 | 13.11 | 11.71 | 12.97 | 3,111 | -1.82(-12.32%) |
Oct 27, 2008 | 14.12 | 14.97 | 14.12 | 14.79 | 6,568 | +0.10(+0.65%) |
Oct 24, 2008 | 14.15 | 14.97 | 14.15 | 14.70 | 45,038 | -0.03(-0.24%) |
Oct 23, 2008 | 14.10 | 14.73 | 13.93 | 14.73 | 3,111 | +0.26(+1.80%) |
Oct 22, 2008 | 14.47 | 14.47 | 14.47 | 14.47 | 115 | -0.02(-0.12%) |
Oct 21, 2008 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 14.49 | 14.49 | 14.49 | 14.49 | 230 | -0.26(-1.76%) |
Oct 17, 2008 | 14.07 | 14.76 | 14.07 | 14.75 | 0 | +0.44(+3.09%) |
Oct 16, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 345 | +0.10(+0.73%) |
Oct 15, 2008 | 14.47 | 14.79 | 14.20 | 14.20 | 460 | -0.33(-2.27%) |
Oct 14, 2008 | 14.88 | 14.88 | 14.48 | 14.53 | 8,297 | -0.85(-5.53%) |
Oct 13, 2008 | 14.75 | 15.38 | 14.40 | 15.38 | 1,267 | +1.07(+7.45%) |
Oct 10, 2008 | 15.45 | 15.45 | 14.22 | 14.32 | 4,148 | -1.55(-9.79%) |
Oct 09, 2008 | 16.92 | 16.92 | 15.87 | 15.87 | 1,613 | -1.48(-8.55%) |
Oct 08, 2008 | 16.60 | 17.42 | 16.60 | 17.35 | 3,226 | -0.30(-1.72%) |
Oct 07, 2008 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 17.96 | 18.25 | 17.35 | 17.66 | 3,226 | -1.13(-6.00%) |
Oct 03, 2008 | 18.93 | 19.25 | 18.74 | 18.79 | 0 | -1.29(-6.44%) |
Oct 02, 2008 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 19.58 | 20.08 | 19.04 | 20.08 | 2,882 | +0.93(+4.85%) |
Sep 30, 2008 | 19.50 | 19.50 | 18.96 | 19.15 | 2,535 | +0.34(+1.80%) |
Sep 29, 2008 | 19.22 | 19.22 | 18.81 | 18.81 | 3,572 | -0.70(-3.60%) |
Sep 26, 2008 | 18.95 | 19.52 | 18.64 | 19.52 | 0 | +0.56(+2.98%) |
Sep 25, 2008 | 18.95 | 18.95 | 18.95 | 18.95 | 1,728 | +0.00(+0.00%) |
Sep 24, 2008 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 18.70 | 19.12 | 18.70 | 18.95 | 2,881 | -0.57(-2.93%) |
Sep 22, 2008 | 19.32 | 20.37 | 19.32 | 19.52 | 1,959 | -1.05(-5.10%) |
Sep 19, 2008 | 20.64 | 20.64 | 20.57 | 20.57 | 0 | +0.38(+1.89%) |
Sep 18, 2008 | 20.35 | 22.49 | 18.99 | 20.19 | 5,070 | +1.02(+5.29%) |
Sep 17, 2008 | 19.59 | 19.59 | 18.99 | 19.18 | 3,226 | -1.10(-5.43%) |
Sep 16, 2008 | 20.28 | 20.28 | 20.28 | 20.28 | 115 | -0.10(-0.47%) |
Sep 15, 2008 | 20.99 | 20.99 | 20.33 | 20.37 | 1,959 | -0.75(-3.53%) |
Sep 12, 2008 | 21.42 | 21.42 | 20.63 | 21.12 | 2,650 | -0.34(-1.58%) |
Sep 11, 2008 | 21.34 | 21.46 | 21.34 | 21.46 | 921 | -0.06(-0.28%) |
Sep 10, 2008 | 21.26 | 21.96 | 21.26 | 21.52 | 3,457 | -0.20(-0.92%) |
Sep 09, 2008 | 21.69 | 21.97 | 20.83 | 21.72 | 8,643 | +0.03(+0.12%) |
Sep 08, 2008 | 21.56 | 21.69 | 21.56 | 21.69 | 691 | +0.87(+4.17%) |
Sep 05, 2008 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | -0.33(-1.56%) |
Sep 04, 2008 | 21.63 | 21.63 | 21.16 | 21.16 | 691 | -0.47(-2.17%) |
Sep 03, 2008 | 21.09 | 21.62 | 20.82 | 21.62 | 2,074 | +1.02(+4.93%) |
Sep 02, 2008 | 21.09 | 21.09 | 20.61 | 20.61 | 345 | -0.43(-2.06%) |
Aug 29, 2008 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 20.77 | 21.29 | 20.77 | 21.04 | 1,843 | +0.31(+1.51%) |
Aug 27, 2008 | 20.17 | 20.73 | 20.17 | 20.73 | 1,682 | +0.56(+2.75%) |
Aug 26, 2008 | 19.99 | 20.17 | 19.99 | 20.17 | 230 | -0.12(-0.60%) |
Aug 25, 2008 | 20.03 | 20.30 | 19.84 | 20.30 | 691 | -0.27(-1.31%) |
Aug 22, 2008 | 20.63 | 20.63 | 20.57 | 20.57 | 0 | -0.01(-0.04%) |
Aug 21, 2008 | 20.49 | 20.57 | 20.46 | 20.57 | 345 | -0.42(-1.98%) |
Aug 20, 2008 | 20.30 | 20.99 | 20.30 | 20.99 | 1,382 | +0.47(+2.28%) |
Aug 19, 2008 | 20.29 | 20.54 | 20.29 | 20.52 | 1,613 | -0.20(-0.96%) |
Aug 18, 2008 | 20.53 | 20.73 | 20.53 | 20.72 | 576 | +0.03(+0.13%) |
Aug 15, 2008 | 21.02 | 21.02 | 20.70 | 20.70 | 0 | -0.13(-0.63%) |
Aug 14, 2008 | 21.05 | 21.05 | 20.83 | 20.83 | 345 | +0.15(+0.71%) |
Aug 13, 2008 | 20.85 | 20.85 | 20.68 | 20.68 | 345 | -0.56(-2.62%) |
Aug 12, 2008 | 21.07 | 21.23 | 20.83 | 21.23 | 1,267 | -0.07(-0.33%) |
Aug 11, 2008 | 20.83 | 21.30 | 20.83 | 21.30 | 1,959 | +0.84(+4.09%) |
Aug 08, 2008 | 19.74 | 20.61 | 19.74 | 20.47 | 20,386 | +0.49(+2.45%) |
Aug 07, 2008 | 20.04 | 20.04 | 19.95 | 19.98 | 576 | -0.38(-1.88%) |
Aug 06, 2008 | 19.93 | 20.36 | 19.74 | 20.36 | 691 | -0.03(-0.17%) |
Aug 05, 2008 | 20.02 | 20.39 | 19.88 | 20.39 | 34,803 | +0.53(+2.66%) |
Aug 04, 2008 | 19.74 | 19.87 | 19.56 | 19.86 | 9,910 | -0.54(-2.64%) |