Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.15 | 14.25 | 14.15 | 14.25 | 1,600 | +0.10(+0.71%) |
Oct 30, 2008 | 14.19 | 14.25 | 13.40 | 14.15 | 1,300 | +0.15(+1.07%) |
Oct 29, 2008 | 13.80 | 14.50 | 13.80 | 14.00 | 2,900 | +0.60(+4.48%) |
Oct 28, 2008 | 14.25 | 14.48 | 12.31 | 13.40 | 8,600 | -0.60(-4.29%) |
Oct 27, 2008 | 14.50 | 15.50 | 13.80 | 14.00 | 14,300 | -0.50(-3.45%) |
Oct 24, 2008 | 15.00 | 15.00 | 14.50 | 14.50 | 1,200 | -0.51(-3.40%) |
Oct 23, 2008 | 15.25 | 17.29 | 15.00 | 15.01 | 22,300 | +0.01(+0.07%) |
Oct 22, 2008 | 15.44 | 15.44 | 15.00 | 15.00 | 3,800 | -0.44(-2.85%) |
Oct 21, 2008 | 15.39 | 15.48 | 15.39 | 15.44 | 766 | -0.05(-0.32%) |
Oct 20, 2008 | 14.90 | 15.49 | 14.50 | 15.49 | 710 | +0.82(+5.59%) |
Oct 17, 2008 | 13.35 | 15.10 | 13.35 | 14.67 | 0 | +1.27(+9.48%) |
Oct 16, 2008 | 13.51 | 13.51 | 13.35 | 13.40 | 5,300 | -0.25(-1.83%) |
Oct 15, 2008 | 13.11 | 14.00 | 13.00 | 13.65 | 2,250 | +0.35(+2.63%) |
Oct 14, 2008 | 12.00 | 13.60 | 12.00 | 13.30 | 5,626 | +1.10(+9.02%) |
Oct 13, 2008 | 10.35 | 13.29 | 10.35 | 12.20 | 19,900 | +2.19(+21.88%) |
Oct 10, 2008 | 12.80 | 12.80 | 8.314 | 10.01 | 0 | -2.74(-21.49%) |
Oct 09, 2008 | 14.30 | 15.50 | 12.31 | 12.75 | 12,950 | -1.76(-12.13%) |
Oct 08, 2008 | 14.83 | 15.33 | 13.55 | 14.51 | 8,490 | -0.99(-6.39%) |
Oct 07, 2008 | 15.01 | 16.10 | 14.60 | 15.50 | 7,975 | +0.15(+0.98%) |
Oct 06, 2008 | 17.10 | 17.10 | 14.43 | 15.35 | 10,560 | -2.42(-13.62%) |
Oct 03, 2008 | 17.46 | 18.24 | 17.46 | 17.77 | 0 | +0.64(+3.74%) |
Oct 02, 2008 | 17.00 | 18.50 | 17.00 | 17.13 | 6,800 | -0.32(-1.83%) |
Oct 01, 2008 | 18.72 | 19.22 | 16.60 | 17.45 | 10,400 | -1.12(-6.03%) |
Sep 30, 2008 | 17.66 | 18.66 | 17.60 | 18.57 | 6,872 | +1.41(+8.22%) |
Sep 29, 2008 | 17.16 | 18.16 | 16.75 | 17.16 | 6,200 | +0.41(+2.45%) |
Sep 26, 2008 | 17.15 | 17.15 | 16.12 | 16.75 | 0 | -1.41(-7.76%) |
Sep 25, 2008 | 18.23 | 18.26 | 17.15 | 18.16 | 7,400 | +0.26(+1.46%) |
Sep 24, 2008 | 17.85 | 18.35 | 17.32 | 17.90 | 4,500 | +0.50(+2.87%) |
Sep 23, 2008 | 17.25 | 18.54 | 17.04 | 17.40 | 6,960 | +0.34(+1.99%) |
Sep 22, 2008 | 18.00 | 18.00 | 16.71 | 17.06 | 8,200 | -1.13(-6.21%) |
Sep 19, 2008 | 16.80 | 18.24 | 16.80 | 18.19 | 0 | +0.94(+5.45%) |
Sep 18, 2008 | 18.50 | 18.50 | 17.03 | 17.25 | 5,300 | -0.75(-4.17%) |
Sep 17, 2008 | 18.15 | 18.15 | 17.99 | 18.00 | 1,300 | -0.00(-0.00%) |
Sep 16, 2008 | 18.65 | 18.65 | 17.50 | 18.00 | 3,400 | -1.20(-6.25%) |
Sep 15, 2008 | 19.32 | 19.32 | 19.00 | 19.20 | 1,600 | -0.30(-1.54%) |
Sep 12, 2008 | 19.47 | 19.64 | 19.47 | 19.50 | 0 | +0.18(+0.93%) |
Sep 11, 2008 | 20.00 | 20.00 | 19.30 | 19.32 | 2,982 | -0.68(-3.40%) |
Sep 10, 2008 | 20.65 | 20.65 | 20.00 | 20.00 | 1,700 | -0.80(-3.85%) |
Sep 09, 2008 | 20.79 | 20.80 | 20.50 | 20.80 | 1,000 | -0.14(-0.67%) |
Sep 08, 2008 | 20.86 | 20.94 | 19.97 | 20.94 | 3,325 | -0.07(-0.33%) |
Sep 05, 2008 | 21.00 | 21.23 | 20.60 | 21.01 | 0 | +0.11(+0.53%) |
Sep 04, 2008 | 21.45 | 21.60 | 20.90 | 20.90 | 800 | -0.31(-1.46%) |
Sep 03, 2008 | 21.00 | 21.30 | 20.95 | 21.21 | 3,324 | +0.31(+1.48%) |
Sep 02, 2008 | 20.90 | 20.90 | 20.90 | 20.90 | 400 | -0.06(-0.29%) |
Aug 29, 2008 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | -0.01(-0.05%) |
Aug 28, 2008 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 21.21 | 21.21 | 20.97 | 20.97 | 1,300 | -0.49(-2.28%) |
Aug 26, 2008 | 21.31 | 21.46 | 21.21 | 21.46 | 680 | +0.25(+1.18%) |
Aug 25, 2008 | 21.10 | 21.21 | 20.96 | 21.21 | 1,400 | -0.04(-0.19%) |
Aug 22, 2008 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 20.96 | 21.25 | 20.96 | 21.25 | 400 | +0.05(+0.24%) |
Aug 20, 2008 | 21.52 | 21.52 | 21.12 | 21.20 | 3,000 | -0.30(-1.40%) |
Aug 19, 2008 | 20.62 | 21.50 | 20.62 | 21.50 | 3,500 | +0.95(+4.62%) |
Aug 18, 2008 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 20.50 | 20.71 | 20.30 | 20.55 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 20.80 | 20.80 | 20.55 | 20.55 | 200 | -0.50(-2.38%) |
Aug 13, 2008 | 20.84 | 21.05 | 20.77 | 21.05 | 1,700 | -0.55(-2.55%) |
Aug 12, 2008 | 21.30 | 21.71 | 21.28 | 21.60 | 4,900 | +0.48(+2.27%) |
Aug 11, 2008 | 21.49 | 21.49 | 20.84 | 21.12 | 2,200 | +0.05(+0.24%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.07 | 21.07 | 3,300 | -0.02(-0.09%) |
Aug 07, 2008 | 20.75 | 21.24 | 20.35 | 21.09 | 6,700 | +0.09(+0.43%) |
Aug 06, 2008 | 20.92 | 21.30 | 20.85 | 21.00 | 8,500 | +0.00(+0.00%) |
Aug 05, 2008 | 20.62 | 21.26 | 20.61 | 21.00 | 3,800 | +0.20(+0.96%) |
Aug 04, 2008 | 19.93 | 21.77 | 19.93 | 20.80 | 5,858 | -0.47(-2.21%) |