Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.89 | 16.50 | 15.65 | 16.50 | 4,578 | +0.85(+5.43%) |
Dec 30, 2008 | 17.60 | 17.60 | 15.17 | 15.65 | 11,472 | -1.85(-10.57%) |
Dec 29, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 1,149 | -0.20(-1.13%) |
Dec 26, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.30(-1.67%) |
Dec 24, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 400 | +0.50(+2.86%) |
Dec 22, 2008 | 17.80 | 17.80 | 17.50 | 17.50 | 300 | -0.10(-0.57%) |
Dec 19, 2008 | 17.65 | 17.65 | 17.60 | 17.60 | 200 | -0.25(-1.40%) |
Dec 18, 2008 | 17.50 | 18.83 | 17.01 | 17.85 | 3,700 | +0.32(+1.83%) |
Dec 17, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 17.03 | 17.53 | 16.55 | 17.53 | 400 | +0.99(+5.99%) |
Dec 15, 2008 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.49(+3.05%) |
Dec 12, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 16.50 | 16.50 | 16.05 | 16.05 | 432 | -0.45(-2.73%) |
Dec 10, 2008 | 16.00 | 16.99 | 16.00 | 16.50 | 800 | +1.23(+8.05%) |
Dec 09, 2008 | 16.00 | 16.49 | 15.27 | 15.27 | 850 | -0.97(-5.97%) |
Dec 08, 2008 | 15.50 | 16.24 | 15.26 | 16.24 | 700 | +0.49(+3.11%) |
Dec 05, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.00(+0.00%) |
Dec 04, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.15(+0.96%) |
Dec 03, 2008 | 16.55 | 16.55 | 15.60 | 15.60 | 1,300 | -1.41(-8.29%) |
Dec 02, 2008 | 18.00 | 18.00 | 16.56 | 17.01 | 1,100 | -1.39(-7.55%) |
Dec 01, 2008 | 15.60 | 18.40 | 15.60 | 18.40 | 2,570 | +2.40(+15.00%) |
Nov 28, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 14.70 | 16.00 | 14.70 | 16.00 | 1,300 | +1.80(+12.68%) |
Nov 25, 2008 | 14.05 | 14.20 | 14.05 | 14.20 | 900 | +0.20(+1.43%) |
Nov 24, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.85(-5.72%) |
Nov 21, 2008 | 14.75 | 16.00 | 14.75 | 14.85 | 1,299 | +0.85(+6.07%) |
Nov 20, 2008 | 14.07 | 15.00 | 13.43 | 14.00 | 3,073 | -1.50(-9.68%) |
Nov 19, 2008 | 18.50 | 18.50 | 14.45 | 15.50 | 5,300 | -2.75(-15.07%) |
Nov 18, 2008 | 18.30 | 18.30 | 18.25 | 18.25 | 363 | -0.75(-3.95%) |
Nov 17, 2008 | 19.00 | 19.20 | 18.75 | 19.00 | 1,470 | -0.26(-1.36%) |
Nov 14, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 600 | -0.44(-2.22%) |
Nov 13, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | -0.55(-2.72%) |
Nov 12, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.15(-0.74%) |
Nov 11, 2008 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 21.50 | 21.50 | 19.55 | 20.40 | 3,900 | -0.60(-2.86%) |
Nov 07, 2008 | 20.98 | 22.87 | 20.01 | 21.00 | 6,800 | +1.60(+8.25%) |
Nov 06, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 200 | +0.10(+0.52%) |
Nov 05, 2008 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 18.60 | 19.30 | 18.60 | 19.30 | 600 | +0.40(+2.12%) |
Nov 03, 2008 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | +0.60(+3.28%) |
Oct 31, 2008 | 19.10 | 19.10 | 18.30 | 18.30 | 900 | -1.07(-5.52%) |
Oct 30, 2008 | 19.36 | 19.37 | 19.36 | 19.37 | 600 | -0.63(-3.15%) |
Oct 29, 2008 | 19.38 | 20.00 | 18.35 | 20.00 | 1,000 | +0.15(+0.76%) |
Oct 28, 2008 | 19.85 | 20.49 | 19.85 | 19.85 | 954 | -0.26(-1.31%) |
Oct 27, 2008 | 20.70 | 20.70 | 20.00 | 20.11 | 700 | +0.26(+1.33%) |
Oct 24, 2008 | 19.75 | 19.88 | 19.75 | 19.85 | 542 | +0.15(+0.76%) |
Oct 23, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | -0.45(-2.23%) |
Oct 21, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | -0.64(-3.08%) |
Oct 20, 2008 | 18.63 | 20.95 | 18.63 | 20.79 | 3,800 | +2.19(+11.77%) |
Oct 17, 2008 | 18.54 | 18.60 | 18.54 | 18.60 | 1,100 | -0.90(-4.62%) |
Oct 16, 2008 | 18.70 | 19.50 | 18.70 | 19.50 | 900 | +0.90(+4.84%) |
Oct 15, 2008 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.10(+0.54%) |
Oct 14, 2008 | 19.00 | 19.00 | 18.50 | 18.50 | 1,000 | +0.50(+2.78%) |
Oct 13, 2008 | 17.00 | 18.50 | 17.00 | 18.00 | 500 | +1.00(+5.88%) |
Oct 10, 2008 | 18.00 | 18.00 | 16.56 | 17.00 | 2,960 | -0.01(-0.06%) |
Oct 09, 2008 | 18.25 | 18.25 | 17.01 | 17.01 | 3,000 | -0.91(-5.08%) |
Oct 08, 2008 | 23.39 | 23.39 | 17.53 | 17.92 | 9,425 | -5.58(-23.74%) |
Oct 07, 2008 | 23.00 | 23.50 | 23.00 | 23.50 | 200 | +0.00(+0.00%) |
Oct 06, 2008 | 24.50 | 24.50 | 23.50 | 23.50 | 4,600 | -1.00(-4.08%) |
Oct 03, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 24.70 | 25.00 | 24.50 | 24.50 | 1,200 | +0.00(+0.00%) |