Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.38 | 16.66 | 15.98 | 16.38 | 9,545 | +0.40(+2.50%) |
Sep 29, 2008 | 18.38 | 17.23 | 15.55 | 15.98 | 10,950 | -2.40(-13.06%) |
Sep 26, 2008 | 18.38 | 18.40 | 17.98 | 18.38 | 4,780 | -0.00(-0.01%) |
Sep 25, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 18.38 | 18.73 | 18.14 | 18.38 | 3,600 | +0.07(+0.37%) |
Sep 23, 2008 | 19.92 | 18.75 | 18.05 | 18.31 | 5,510 | -1.61(-8.10%) |
Sep 22, 2008 | 19.92 | 20.19 | 19.42 | 19.92 | 3,130 | +0.75(+3.90%) |
Sep 19, 2008 | 19.18 | 19.25 | 18.02 | 19.18 | 5,410 | +1.64(+9.35%) |
Sep 18, 2008 | 17.54 | 17.54 | 16.37 | 17.54 | 17,345 | +1.56(+9.74%) |
Sep 17, 2008 | 15.98 | 17.58 | 15.80 | 15.98 | 15,080 | -0.78(-4.63%) |
Sep 16, 2008 | 16.76 | 16.94 | 15.88 | 16.76 | 4,765 | +0.01(+0.04%) |
Sep 15, 2008 | 16.75 | 17.18 | 16.75 | 16.75 | 2,720 | -1.40(-7.69%) |
Sep 12, 2008 | 18.15 | 18.77 | 17.79 | 18.15 | 4,135 | +0.34(+1.90%) |
Sep 11, 2008 | 17.81 | 17.81 | 17.03 | 17.81 | 6,200 | +0.60(+3.49%) |
Sep 10, 2008 | 17.21 | 17.71 | 17.01 | 17.21 | 7,045 | +0.19(+1.10%) |
Sep 09, 2008 | 17.02 | 17.91 | 16.96 | 17.02 | 29,200 | -1.68(-8.99%) |
Sep 08, 2008 | 18.70 | 19.64 | 18.43 | 18.70 | 7,700 | -0.05(-0.24%) |
Sep 05, 2008 | 18.75 | 19.25 | 18.42 | 18.75 | 7,375 | -0.40(-2.09%) |
Sep 04, 2008 | 19.15 | 20.05 | 19.00 | 19.15 | 4,150 | -1.35(-6.58%) |
Sep 03, 2008 | 20.50 | 21.50 | 20.35 | 20.50 | 16,175 | -1.02(-4.75%) |
Sep 02, 2008 | 21.52 | 21.76 | 21.44 | 21.52 | 6,585 | -0.97(-4.30%) |
Aug 29, 2008 | 22.48 | 22.48 | 21.32 | 22.48 | 8,871 | +0.39(+1.75%) |
Aug 28, 2008 | 22.22 | 22.30 | 21.27 | 22.09 | 2,400 | -0.12(-0.56%) |
Aug 27, 2008 | 22.22 | 22.34 | 22.02 | 22.22 | 3,010 | +0.20(+0.93%) |
Aug 26, 2008 | 22.02 | 22.15 | 21.96 | 22.02 | 2,300 | +0.01(+0.04%) |
Aug 25, 2008 | 22.01 | 22.13 | 21.72 | 22.01 | 3,545 | +0.33(+1.52%) |
Aug 22, 2008 | 21.68 | 21.76 | 21.16 | 21.68 | 3,610 | -0.12(-0.54%) |
Aug 21, 2008 | 21.80 | 21.86 | 21.45 | 21.80 | 3,655 | +0.99(+4.78%) |
Aug 20, 2008 | 20.80 | 21.10 | 20.30 | 20.80 | 6,500 | +0.31(+1.53%) |
Aug 19, 2008 | 19.51 | 20.64 | 19.05 | 20.49 | 9,695 | +0.98(+5.02%) |
Aug 18, 2008 | 19.51 | 20.39 | 19.39 | 19.51 | 8,875 | -0.58(-2.87%) |
Aug 15, 2008 | 20.09 | 20.36 | 19.59 | 20.09 | 2,320 | +0.56(+2.88%) |
Aug 14, 2008 | 19.52 | 20.04 | 19.26 | 19.52 | 3,305 | -0.78(-3.83%) |
Aug 13, 2008 | 20.30 | 20.38 | 19.00 | 20.30 | 8,445 | +1.08(+5.64%) |
Aug 12, 2008 | 18.12 | 19.63 | 18.69 | 19.22 | 7,030 | +1.10(+6.05%) |
Aug 11, 2008 | 18.12 | 18.21 | 17.40 | 18.12 | 64,000 | +0.72(+4.12%) |
Aug 08, 2008 | 17.40 | 17.93 | 17.18 | 17.40 | 4,125 | -1.54(-8.11%) |
Aug 07, 2008 | 18.94 | 19.05 | 18.86 | 18.94 | 7,035 | -0.05(-0.28%) |
Aug 06, 2008 | 18.99 | 19.30 | 18.99 | 18.99 | 5,920 | +0.05(+0.25%) |
Aug 05, 2008 | 18.94 | 19.83 | 18.70 | 18.94 | 19,465 | -1.65(-8.00%) |
Aug 04, 2008 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 20.59 | 20.87 | 19.98 | 20.59 | 7,255 | +0.02(+0.08%) |
Jul 31, 2008 | 20.69 | 20.68 | 20.45 | 20.57 | 5,125 | -0.11(-0.56%) |
Jul 30, 2008 | 19.66 | 20.85 | 19.48 | 20.69 | 5,220 | +1.03(+5.26%) |
Jul 29, 2008 | 19.66 | 19.69 | 19.17 | 19.66 | 17,135 | -1.00(-4.86%) |
Jul 28, 2008 | 20.66 | 20.99 | 20.62 | 20.66 | 4,905 | +0.18(+0.88%) |
Jul 25, 2008 | 20.48 | 21.39 | 20.48 | 20.48 | 6,050 | -1.00(-4.67%) |
Jul 24, 2008 | 21.48 | 22.66 | 21.23 | 21.48 | 7,945 | -1.16(-5.13%) |
Jul 23, 2008 | 22.64 | 22.87 | 22.35 | 22.64 | 2,725 | -0.87(-3.70%) |
Jul 22, 2008 | 23.51 | 24.38 | 23.33 | 23.51 | 5,880 | -1.16(-4.69%) |
Jul 21, 2008 | 23.06 | 24.72 | 23.36 | 24.67 | 3,900 | +1.62(+7.01%) |
Jul 18, 2008 | 23.06 | 23.35 | 22.90 | 23.06 | 4,720 | +0.64(+2.84%) |
Jul 17, 2008 | 23.64 | 23.40 | 21.76 | 22.42 | 10,280 | -1.22(-5.18%) |
Jul 16, 2008 | 23.64 | 23.74 | 23.22 | 23.64 | 6,770 | -0.01(-0.03%) |
Jul 15, 2008 | 23.65 | 24.27 | 23.24 | 23.65 | 22,665 | -0.53(-2.20%) |
Jul 14, 2008 | 24.18 | 24.22 | 23.61 | 24.18 | 7,075 | +0.93(+4.01%) |
Jul 11, 2008 | 23.25 | 23.73 | 23.17 | 23.25 | 3,080 | +0.62(+2.73%) |
Jul 10, 2008 | 22.63 | 22.63 | 20.77 | 22.63 | 8,150 | +0.95(+4.38%) |
Jul 09, 2008 | 21.68 | 21.82 | 21.33 | 21.68 | 3,700 | -0.02(-0.08%) |
Jul 08, 2008 | 21.70 | 21.81 | 21.32 | 21.70 | 9,160 | -0.14(-0.66%) |
Jul 07, 2008 | 21.84 | 22.29 | 21.65 | 21.84 | 5,830 | -0.01(-0.07%) |
Jul 04, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | +0.00(+0.00%) |
Jul 03, 2008 | 21.86 | 22.19 | 21.81 | 21.86 | 5,395 | -0.53(-2.36%) |
Jul 02, 2008 | 22.39 | 22.56 | 21.95 | 22.39 | 10,840 | +1.39(+6.60%) |