Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 1,524 | +0.00(+0.00%) |
Nov 26, 2008 | 17.48 | 18.41 | 17.48 | 18.33 | 1,524 | +1.14(+6.65%) |
Nov 25, 2008 | 17.39 | 17.39 | 17.19 | 17.19 | 469 | +0.14(+0.80%) |
Nov 24, 2008 | 16.32 | 17.05 | 16.03 | 17.05 | 2,345 | +1.07(+6.67%) |
Nov 21, 2008 | 16.20 | 16.20 | 15.13 | 15.99 | 1,876 | -0.57(-3.45%) |
Nov 20, 2008 | 16.56 | 16.56 | 16.56 | 16.56 | 117 | -0.49(-2.90%) |
Nov 14, 2008 | 17.05 | 17.05 | 17.05 | 17.05 | 117 | -0.21(-1.23%) |
Nov 13, 2008 | 16.20 | 17.26 | 16.20 | 17.26 | 351 | +1.40(+8.81%) |
Nov 12, 2008 | 15.99 | 15.99 | 15.87 | 15.87 | 469 | -0.68(-4.12%) |
Nov 11, 2008 | 15.69 | 16.55 | 15.69 | 16.55 | 586 | -0.23(-1.37%) |
Nov 07, 2008 | 16.87 | 16.78 | 16.78 | 16.78 | 469 | +0.75(+4.68%) |
Nov 06, 2008 | 16.22 | 16.22 | 16.03 | 16.03 | 586 | -0.82(-4.86%) |
Nov 05, 2008 | 16.80 | 16.85 | 16.80 | 16.85 | 234 | +0.14(+0.82%) |
Nov 04, 2008 | 16.74 | 16.74 | 16.71 | 16.71 | 703 | -0.84(-4.76%) |
Nov 03, 2008 | 17.48 | 17.65 | 17.47 | 17.55 | 1,407 | +0.07(+0.39%) |
Oct 31, 2008 | 16.84 | 17.69 | 16.84 | 17.48 | 2,815 | +1.01(+6.11%) |
Oct 30, 2008 | 15.90 | 16.47 | 15.90 | 16.47 | 1,290 | +0.98(+6.33%) |
Oct 29, 2008 | 14.07 | 15.49 | 13.50 | 15.49 | 1,876 | +2.75(+21.54%) |
Oct 28, 2008 | 11.68 | 12.88 | 11.51 | 12.75 | 3,166 | -1.79(-12.32%) |
Oct 27, 2008 | 13.87 | 14.71 | 13.87 | 14.54 | 6,685 | +0.09(+0.65%) |
Oct 24, 2008 | 13.90 | 14.71 | 13.90 | 14.44 | 45,840 | -0.03(-0.24%) |
Oct 23, 2008 | 13.85 | 14.48 | 13.68 | 14.48 | 3,166 | +0.26(+1.80%) |
Oct 22, 2008 | 14.22 | 14.22 | 14.22 | 14.22 | 117 | -0.02(-0.12%) |
Oct 21, 2008 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 14.24 | 14.24 | 14.24 | 14.24 | 234 | -0.26(-1.76%) |
Oct 17, 2008 | 13.82 | 14.50 | 13.82 | 14.49 | 0 | +0.43(+3.09%) |
Oct 16, 2008 | 14.06 | 14.06 | 14.06 | 14.06 | 351 | +0.10(+0.73%) |
Oct 15, 2008 | 14.22 | 14.53 | 13.96 | 13.96 | 469 | -0.32(-2.27%) |
Oct 14, 2008 | 14.62 | 14.62 | 14.23 | 14.28 | 8,445 | -0.84(-5.53%) |
Oct 13, 2008 | 14.49 | 15.12 | 14.15 | 15.12 | 1,290 | +1.05(+7.45%) |
Oct 10, 2008 | 15.18 | 15.18 | 13.97 | 14.07 | 4,222 | -1.53(-9.79%) |
Oct 09, 2008 | 16.62 | 16.62 | 15.59 | 15.59 | 1,642 | -1.46(-8.55%) |
Oct 08, 2008 | 16.31 | 17.11 | 16.31 | 17.05 | 3,284 | -0.30(-1.72%) |
Oct 07, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 17.65 | 17.93 | 17.05 | 17.35 | 3,284 | -1.11(-6.00%) |
Oct 03, 2008 | 18.60 | 18.91 | 18.41 | 18.46 | 0 | -1.27(-6.44%) |
Oct 02, 2008 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 19.24 | 19.73 | 18.70 | 19.73 | 2,933 | +0.91(+4.85%) |
Sep 30, 2008 | 19.16 | 19.16 | 18.63 | 18.82 | 2,580 | +0.33(+1.80%) |
Sep 29, 2008 | 18.88 | 18.88 | 18.48 | 18.48 | 3,636 | -0.69(-3.60%) |
Sep 26, 2008 | 18.62 | 19.17 | 18.31 | 19.17 | 0 | +0.55(+2.98%) |
Sep 25, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 1,759 | +0.00(+0.00%) |
Sep 24, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 18.37 | 18.78 | 18.37 | 18.62 | 2,932 | -0.56(-2.93%) |
Sep 22, 2008 | 18.99 | 20.01 | 18.99 | 19.18 | 1,994 | -1.03(-5.10%) |
Sep 19, 2008 | 20.28 | 20.28 | 20.21 | 20.21 | 0 | +0.38(+1.89%) |
Sep 18, 2008 | 19.99 | 22.10 | 18.65 | 19.84 | 5,161 | +1.00(+5.29%) |
Sep 17, 2008 | 19.25 | 19.25 | 18.66 | 18.84 | 3,284 | -1.08(-5.43%) |
Sep 16, 2008 | 19.92 | 19.92 | 19.92 | 19.92 | 117 | -0.09(-0.47%) |
Sep 15, 2008 | 20.62 | 20.62 | 19.98 | 20.02 | 1,994 | -0.73(-3.53%) |
Sep 12, 2008 | 21.04 | 21.04 | 20.27 | 20.75 | 2,697 | -0.33(-1.58%) |
Sep 11, 2008 | 20.96 | 21.08 | 20.96 | 21.08 | 938 | -0.06(-0.28%) |
Sep 10, 2008 | 20.89 | 21.58 | 20.89 | 21.14 | 3,518 | -0.20(-0.92%) |
Sep 09, 2008 | 21.31 | 21.59 | 20.46 | 21.34 | 8,797 | +0.03(+0.12%) |
Sep 08, 2008 | 21.19 | 21.31 | 21.19 | 21.31 | 703 | +0.85(+4.17%) |
Sep 05, 2008 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | -0.32(-1.56%) |
Sep 04, 2008 | 21.25 | 21.25 | 20.79 | 20.79 | 703 | -0.46(-2.17%) |
Sep 03, 2008 | 20.72 | 21.25 | 20.45 | 21.25 | 2,111 | +1.00(+4.93%) |