Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.29 | 25.29 | 25.10 | 25.10 | 310 | -0.90(-3.46%) |
Nov 26, 2008 | 25.05 | 26.00 | 24.80 | 26.00 | 921 | +0.80(+3.17%) |
Nov 25, 2008 | 26.03 | 26.10 | 24.40 | 25.20 | 2,465 | +0.20(+0.80%) |
Nov 24, 2008 | 23.85 | 25.65 | 23.85 | 25.00 | 1,894 | +2.25(+9.89%) |
Nov 21, 2008 | 23.40 | 23.40 | 21.90 | 22.75 | 8,550 | -0.95(-4.01%) |
Nov 20, 2008 | 22.98 | 23.70 | 22.98 | 23.70 | 1,000 | -0.20(-0.84%) |
Nov 19, 2008 | 25.05 | 25.05 | 23.90 | 23.90 | 4,771 | -3.85(-13.87%) |
Nov 18, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 1,830 | -0.75(-2.63%) |
Nov 17, 2008 | 27.65 | 28.50 | 27.40 | 28.50 | 2,921 | +1.20(+4.40%) |
Nov 14, 2008 | 27.95 | 27.95 | 27.00 | 27.30 | 2,005 | -0.95(-3.36%) |
Nov 13, 2008 | 27.80 | 28.25 | 27.50 | 28.25 | 1,870 | +1.45(+5.41%) |
Nov 12, 2008 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 26.80 | 26.80 | 26.80 | 26.80 | 38,562 | -2.60(-8.84%) |
Nov 10, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 21,804 | +2.10(+7.69%) |
Nov 07, 2008 | 26.90 | 28.05 | 26.90 | 27.30 | 765 | +0.55(+2.06%) |
Nov 06, 2008 | 27.00 | 27.00 | 26.18 | 26.75 | 1,970 | -2.00(-6.96%) |
Nov 05, 2008 | 30.18 | 30.18 | 28.75 | 28.75 | 500 | -0.83(-2.81%) |
Nov 04, 2008 | 29.58 | 29.58 | 28.80 | 29.58 | 2,476 | +3.88(+15.10%) |
Nov 03, 2008 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 25.25 | 25.70 | 25.25 | 25.70 | 420 | -0.65(-2.47%) |
Oct 30, 2008 | 26.05 | 26.35 | 26.05 | 26.35 | 1,850 | +2.36(+9.84%) |
Oct 29, 2008 | 23.85 | 24.04 | 23.85 | 23.99 | 900 | +1.39(+6.15%) |
Oct 28, 2008 | 21.70 | 22.60 | 21.05 | 22.60 | 1,720 | +0.15(+0.67%) |
Oct 27, 2008 | 21.25 | 22.45 | 21.25 | 22.45 | 4,765 | -0.56(-2.43%) |
Oct 24, 2008 | 23.01 | 23.01 | 22.50 | 23.01 | 400 | -7.99(-25.78%) |
Oct 13, 2008 | 31.00 | 31.00 | 31.00 | 0 | +6.30(+25.51%) | |
Oct 10, 2008 | 24.70 | 27.15 | 24.70 | 24.70 | 14,601 | -3.30(-11.79%) |
Oct 09, 2008 | 28.00 | 32.45 | 28.00 | 28.00 | 1,200 | -1.80(-6.04%) |
Oct 08, 2008 | 29.80 | 31.20 | 29.80 | 29.80 | 25,915 | -4.15(-12.22%) |
Oct 07, 2008 | 33.40 | 34.45 | 31.10 | 33.95 | 8,207 | +0.55(+1.65%) |
Oct 06, 2008 | 33.40 | 33.65 | 32.25 | 33.40 | 1,900 | -1.60(-4.57%) |
Oct 03, 2008 | 35.00 | 35.20 | 34.85 | 35.00 | 11,784 | +0.90(+2.64%) |
Oct 02, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | -2.15(-5.93%) |
Oct 01, 2008 | 36.25 | 36.25 | 36.08 | 36.25 | 300 | -1.70(-4.48%) |
Sep 30, 2008 | 37.95 | 38.70 | 37.95 | 37.95 | 250 | -3.05(-7.44%) |
Sep 25, 2008 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
Sep 24, 2008 | 41.00 | 42.00 | 41.00 | 41.00 | 300 | -0.25(-0.61%) |
Sep 23, 2008 | 42.75 | 42.75 | 41.25 | 41.25 | 300 | -1.50(-3.51%) |
Sep 22, 2008 | 42.75 | 44.70 | 42.75 | 42.75 | 1,169 | -0.55(-1.27%) |
Sep 19, 2008 | 43.30 | 44.80 | 41.20 | 43.30 | 2,380 | +3.55(+8.93%) |
Sep 18, 2008 | 39.75 | 39.75 | 38.50 | 39.75 | 1,150 | +2.25(+6.00%) |
Sep 17, 2008 | 37.50 | 38.70 | 37.50 | 37.50 | 1,452 | -2.10(-5.30%) |
Sep 16, 2008 | 39.60 | 39.60 | 39.25 | 39.60 | 19,706 | -0.50(-1.25%) |
Sep 15, 2008 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.40(+1.01%) |
Sep 11, 2008 | 39.70 | 39.70 | 39.18 | 39.70 | 1,073 | -0.90(-2.22%) |
Sep 10, 2008 | 40.60 | 40.65 | 40.60 | 40.60 | 395 | -0.40(-0.98%) |
Sep 09, 2008 | 41.00 | 41.00 | 40.65 | 41.00 | 335 | +0.30(+0.74%) |
Sep 08, 2008 | 40.70 | 41.25 | 40.59 | 40.70 | 1,200 | +1.03(+2.60%) |
Sep 05, 2008 | 39.67 | 40.00 | 39.67 | 39.67 | 642 | -0.72(-1.78%) |
Sep 04, 2008 | 40.39 | 41.32 | 40.36 | 40.39 | 13,629 | -1.61(-3.83%) |
Sep 03, 2008 | 42.00 | 42.20 | 42.00 | 42.00 | 220 | -0.35(-0.83%) |