Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.50 | 13.34 | 12.43 | 13.21 | 1,050,954 | +0.58(+4.59%) |
Sep 29, 2008 | 15.01 | 15.01 | 12.00 | 12.63 | 814,120 | -2.12(-14.37%) |
Sep 26, 2008 | 14.75 | 14.92 | 14.48 | 14.75 | 0 | +0.03(+0.20%) |
Sep 25, 2008 | 15.09 | 15.15 | 14.51 | 14.72 | 861,162 | -0.37(-2.45%) |
Sep 24, 2008 | 15.44 | 15.84 | 15.03 | 15.09 | 552,441 | -0.17(-1.11%) |
Sep 23, 2008 | 16.24 | 16.65 | 14.79 | 15.26 | 704,318 | -1.25(-7.57%) |
Sep 22, 2008 | 16.17 | 16.60 | 16.00 | 16.51 | 804,801 | -0.15(-0.90%) |
Sep 19, 2008 | 15.51 | 19.99 | 15.51 | 16.66 | 0 | +1.62(+10.77%) |
Sep 18, 2008 | 15.00 | 21.47 | 14.05 | 15.04 | 1,103,491 | +0.17(+1.14%) |
Sep 17, 2008 | 16.85 | 16.87 | 14.51 | 14.87 | 1,205,298 | -1.96(-11.65%) |
Sep 16, 2008 | 18.50 | 18.50 | 16.59 | 16.83 | 1,005,391 | -1.69(-9.13%) |
Sep 15, 2008 | 18.66 | 19.15 | 17.94 | 18.52 | 614,604 | -0.86(-4.44%) |
Sep 12, 2008 | 18.40 | 19.52 | 18.40 | 19.38 | 541,224 | +0.70(+3.75%) |
Sep 11, 2008 | 18.85 | 18.85 | 18.16 | 18.68 | 673,174 | +0.17(+0.92%) |
Sep 10, 2008 | 18.61 | 19.45 | 18.29 | 18.51 | 1,047,542 | +0.28(+1.54%) |
Sep 09, 2008 | 17.69 | 18.38 | 17.62 | 18.23 | 536,265 | +0.63(+3.58%) |
Sep 08, 2008 | 18.33 | 18.76 | 17.16 | 17.60 | 1,018,464 | -0.31(-1.73%) |
Sep 05, 2008 | 18.20 | 18.33 | 17.06 | 17.91 | 0 | -0.55(-2.98%) |
Sep 04, 2008 | 18.71 | 18.95 | 18.35 | 18.46 | 883,469 | -0.52(-2.74%) |
Sep 03, 2008 | 19.84 | 19.89 | 18.48 | 18.98 | 789,406 | -0.81(-4.09%) |
Sep 02, 2008 | 20.39 | 20.65 | 19.51 | 19.79 | 586,206 | -0.96(-4.63%) |
Aug 29, 2008 | 21.08 | 21.35 | 20.65 | 20.75 | 398,178 | -0.23(-1.10%) |
Aug 28, 2008 | 20.48 | 21.04 | 20.31 | 20.98 | 530,178 | +0.68(+3.35%) |
Aug 27, 2008 | 20.40 | 20.71 | 20.21 | 20.30 | 337,306 | -0.18(-0.88%) |
Aug 26, 2008 | 21.29 | 21.38 | 20.39 | 20.48 | 406,207 | -0.78(-3.67%) |
Aug 25, 2008 | 20.93 | 21.62 | 20.79 | 21.26 | 275,693 | +0.18(+0.85%) |
Aug 22, 2008 | 21.17 | 21.17 | 20.57 | 21.08 | 289,801 | +0.28(+1.35%) |
Aug 21, 2008 | 20.78 | 21.19 | 20.69 | 20.80 | 649,473 | -0.11(-0.53%) |
Aug 20, 2008 | 21.12 | 21.12 | 20.55 | 20.91 | 626,655 | -0.34(-1.60%) |
Aug 19, 2008 | 21.53 | 21.77 | 21.10 | 21.25 | 458,153 | -0.37(-1.71%) |
Aug 18, 2008 | 21.60 | 22.00 | 21.29 | 21.62 | 515,769 | -0.17(-0.78%) |
Aug 15, 2008 | 21.60 | 21.86 | 21.34 | 21.79 | 0 | +0.40(+1.87%) |
Aug 14, 2008 | 21.31 | 21.79 | 21.22 | 21.39 | 452,149 | +0.13(+0.61%) |
Aug 13, 2008 | 21.17 | 21.61 | 20.88 | 21.26 | 453,519 | +0.05(+0.24%) |
Aug 12, 2008 | 21.90 | 22.18 | 21.13 | 21.21 | 364,931 | -0.36(-1.67%) |
Aug 11, 2008 | 22.07 | 22.46 | 21.00 | 21.57 | 541,152 | +0.72(+3.45%) |
Aug 08, 2008 | 21.23 | 21.30 | 20.34 | 20.85 | 1,109,829 | -1.00(-4.58%) |
Aug 07, 2008 | 24.20 | 24.75 | 21.70 | 21.85 | 810,096 | -2.49(-10.23%) |
Aug 06, 2008 | 23.79 | 24.54 | 23.79 | 24.34 | 321,645 | +0.25(+1.04%) |
Aug 05, 2008 | 23.10 | 24.31 | 23.10 | 24.09 | 431,406 | +1.16(+5.06%) |
Aug 04, 2008 | 22.65 | 23.41 | 22.29 | 22.93 | 353,378 | +0.15(+0.66%) |
Aug 01, 2008 | 22.51 | 22.96 | 22.00 | 22.78 | 188,418 | +0.36(+1.61%) |
Jul 31, 2008 | 22.89 | 23.28 | 22.31 | 22.42 | 364,284 | -0.27(-1.19%) |
Jul 30, 2008 | 21.92 | 22.74 | 21.92 | 22.69 | 457,764 | +0.59(+2.67%) |
Jul 29, 2008 | 22.10 | 22.22 | 21.76 | 22.10 | 513,721 | +0.36(+1.66%) |
Jul 28, 2008 | 22.09 | 22.22 | 21.56 | 21.74 | 344,524 | -0.32(-1.45%) |
Jul 25, 2008 | 22.68 | 23.28 | 21.95 | 22.06 | 489,387 | -0.50(-2.22%) |
Jul 24, 2008 | 24.27 | 24.27 | 22.32 | 22.56 | 358,355 | -1.52(-6.31%) |
Jul 23, 2008 | 23.88 | 24.47 | 23.80 | 24.08 | 339,439 | +0.41(+1.73%) |
Jul 22, 2008 | 22.62 | 23.84 | 22.35 | 23.67 | 844,512 | +0.93(+4.09%) |
Jul 21, 2008 | 22.14 | 22.77 | 22.14 | 22.74 | 541,017 | +0.45(+2.02%) |
Jul 18, 2008 | 22.75 | 22.88 | 20.52 | 22.29 | 632,365 | -0.37(-1.63%) |
Jul 17, 2008 | 21.82 | 22.72 | 21.70 | 22.66 | 542,212 | +0.91(+4.18%) |
Jul 16, 2008 | 22.11 | 22.11 | 21.52 | 21.75 | 598,556 | -0.28(-1.27%) |
Jul 15, 2008 | 21.71 | 22.32 | 21.60 | 22.03 | 574,701 | -0.02(-0.09%) |
Jul 14, 2008 | 21.67 | 22.30 | 21.67 | 22.05 | 421,036 | +0.28(+1.29%) |
Jul 11, 2008 | 22.01 | 22.16 | 21.14 | 21.77 | 674,297 | -0.74(-3.29%) |
Jul 10, 2008 | 22.61 | 22.99 | 22.10 | 22.51 | 577,789 | -0.25(-1.10%) |
Jul 09, 2008 | 23.36 | 23.52 | 22.73 | 22.76 | 1,012,222 | -0.64(-2.74%) |
Jul 08, 2008 | 23.52 | 24.09 | 23.36 | 23.40 | 659,510 | -0.87(-3.58%) |
Jul 07, 2008 | 23.90 | 24.57 | 23.53 | 24.27 | 586,919 | -0.13(-0.53%) |
Jul 04, 2008 | 24.57 | 24.95 | 24.20 | 24.40 | 285,704 | +0.00(+0.00%) |
Jul 03, 2008 | 24.57 | 24.95 | 24.20 | 24.40 | 285,704 | -0.16(-0.65%) |
Jul 02, 2008 | 25.43 | 25.64 | 24.38 | 24.56 | 575,092 | -0.44(-1.76%) |