Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.65 | 14.04 | 12.11 | 14.04 | 10,800 | +1.00(+7.67%) |
Sep 29, 2008 | 13.55 | 13.95 | 11.81 | 13.04 | 5,700 | -0.06(-0.46%) |
Sep 26, 2008 | 12.96 | 13.25 | 12.51 | 13.10 | 0 | -1.42(-9.78%) |
Sep 25, 2008 | 15.39 | 15.66 | 14.14 | 14.52 | 3,900 | +0.12(+0.83%) |
Sep 24, 2008 | 14.05 | 14.88 | 14.05 | 14.40 | 5,900 | -0.85(-5.57%) |
Sep 23, 2008 | 16.20 | 16.51 | 14.51 | 15.25 | 11,300 | -1.61(-9.55%) |
Sep 22, 2008 | 18.25 | 18.55 | 16.85 | 16.86 | 5,000 | -1.13(-6.28%) |
Sep 19, 2008 | 14.50 | 19.99 | 14.43 | 17.99 | 0 | +3.99(+28.50%) |
Sep 18, 2008 | 13.90 | 14.88 | 12.37 | 14.00 | 6,565 | -1.12(-7.41%) |
Sep 17, 2008 | 19.21 | 19.33 | 13.77 | 15.12 | 14,312 | -4.14(-21.50%) |
Sep 16, 2008 | 20.50 | 20.50 | 19.26 | 19.26 | 4,250 | -1.24(-6.05%) |
Sep 15, 2008 | 20.40 | 21.40 | 20.40 | 20.50 | 2,300 | +0.10(+0.49%) |
Sep 12, 2008 | 20.28 | 21.25 | 20.09 | 20.40 | 9,950 | +0.40(+2.00%) |
Sep 11, 2008 | 20.75 | 21.06 | 20.00 | 20.00 | 10,250 | -0.88(-4.21%) |
Sep 10, 2008 | 20.80 | 20.88 | 20.80 | 20.88 | 800 | +0.07(+0.35%) |
Sep 09, 2008 | 20.92 | 21.17 | 20.80 | 20.81 | 3,800 | +0.06(+0.28%) |
Sep 08, 2008 | 20.62 | 20.75 | 20.62 | 20.75 | 400 | +0.13(+0.63%) |
Sep 05, 2008 | 21.00 | 21.00 | 20.60 | 20.62 | 0 | -0.88(-4.09%) |
Sep 04, 2008 | 21.13 | 21.50 | 21.13 | 21.50 | 500 | +0.00(+0.00%) |
Sep 03, 2008 | 21.49 | 21.50 | 21.49 | 21.50 | 1,400 | +0.65(+3.13%) |
Sep 02, 2008 | 21.50 | 21.50 | 20.68 | 20.85 | 1,100 | +0.01(+0.04%) |
Aug 29, 2008 | 20.80 | 20.84 | 20.80 | 20.84 | 0 | +0.12(+0.58%) |
Aug 28, 2008 | 20.72 | 20.72 | 20.72 | 20.72 | 500 | +0.02(+0.10%) |
Aug 27, 2008 | 20.73 | 20.73 | 20.70 | 20.70 | 900 | +0.10(+0.49%) |
Aug 26, 2008 | 21.69 | 21.69 | 20.60 | 20.60 | 1,250 | -1.09(-5.03%) |
Aug 25, 2008 | 21.69 | 21.69 | 21.65 | 21.69 | 1,225 | +0.49(+2.29%) |
Aug 22, 2008 | 20.45 | 21.77 | 20.36 | 21.20 | 3,251 | +0.74(+3.63%) |
Aug 21, 2008 | 20.27 | 21.86 | 20.26 | 20.46 | 1,975 | -0.44(-2.10%) |
Aug 20, 2008 | 21.70 | 21.70 | 20.90 | 20.90 | 4,900 | -0.85(-3.91%) |
Aug 19, 2008 | 21.80 | 23.25 | 21.75 | 21.75 | 6,800 | -0.05(-0.23%) |
Aug 18, 2008 | 21.95 | 22.64 | 21.80 | 21.80 | 7,446 | -0.40(-1.80%) |
Aug 15, 2008 | 22.40 | 22.95 | 22.03 | 22.20 | 0 | -0.25(-1.10%) |
Aug 14, 2008 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Aug 13, 2008 | 21.46 | 22.70 | 21.44 | 22.45 | 5,000 | +0.71(+3.25%) |
Aug 12, 2008 | 21.41 | 21.74 | 21.41 | 21.74 | 300 | +0.30(+1.40%) |
Aug 11, 2008 | 21.44 | 21.44 | 21.44 | 21.44 | 100 | -0.30(-1.38%) |
Aug 08, 2008 | 21.74 | 21.74 | 20.92 | 21.74 | 550 | +0.05(+0.23%) |
Aug 07, 2008 | 21.30 | 21.76 | 21.30 | 21.69 | 2,850 | +1.17(+5.70%) |
Aug 06, 2008 | 21.06 | 21.06 | 20.33 | 20.52 | 4,000 | -0.54(-2.56%) |
Aug 05, 2008 | 21.75 | 21.99 | 21.01 | 21.06 | 1,600 | -0.68(-3.13%) |
Aug 04, 2008 | 21.00 | 21.98 | 20.75 | 21.74 | 1,500 | +1.04(+5.02%) |
Aug 01, 2008 | 21.13 | 21.15 | 20.69 | 20.70 | 5,150 | +0.10(+0.48%) |
Jul 31, 2008 | 20.29 | 20.60 | 20.19 | 20.60 | 1,600 | +0.80(+4.03%) |
Jul 30, 2008 | 19.86 | 19.91 | 19.75 | 19.80 | 3,650 | -0.40(-1.99%) |
Jul 29, 2008 | 20.20 | 20.40 | 19.40 | 20.20 | 5,350 | -0.10(-0.47%) |
Jul 28, 2008 | 20.40 | 20.40 | 20.30 | 20.30 | 500 | -0.40(-1.93%) |
Jul 25, 2008 | 21.00 | 21.00 | 20.70 | 20.70 | 2,100 | -0.30(-1.43%) |
Jul 24, 2008 | 21.25 | 21.25 | 20.31 | 21.00 | 2,300 | -0.75(-3.45%) |
Jul 23, 2008 | 21.10 | 22.50 | 20.50 | 21.75 | 3,500 | +1.45(+7.14%) |
Jul 22, 2008 | 20.30 | 20.30 | 20.30 | 20.30 | 150 | +0.00(+0.00%) |
Jul 21, 2008 | 20.25 | 21.23 | 20.25 | 20.30 | 1,200 | +0.74(+3.77%) |
Jul 18, 2008 | 20.28 | 20.48 | 19.56 | 19.56 | 1,000 | +0.17(+0.89%) |
Jul 17, 2008 | 19.37 | 20.99 | 19.37 | 19.39 | 2,814 | +0.65(+3.47%) |
Jul 16, 2008 | 19.60 | 20.44 | 18.53 | 18.74 | 11,010 | -2.05(-9.86%) |
Jul 15, 2008 | 23.44 | 23.87 | 20.41 | 20.79 | 7,433 | -2.97(-12.51%) |
Jul 14, 2008 | 23.26 | 24.00 | 23.26 | 23.76 | 3,338 | -0.21(-0.87%) |
Jul 11, 2008 | 24.02 | 24.02 | 23.97 | 23.97 | 1,320 | -0.37(-1.52%) |
Jul 10, 2008 | 24.20 | 25.00 | 23.89 | 24.34 | 5,700 | -0.08(-0.33%) |
Jul 09, 2008 | 24.55 | 25.24 | 24.30 | 24.42 | 1,660 | +0.27(+1.12%) |
Jul 08, 2008 | 23.66 | 24.49 | 23.66 | 24.15 | 9,500 | +0.14(+0.58%) |
Jul 07, 2008 | 24.60 | 24.60 | 23.85 | 24.01 | 2,110 | -0.34(-1.40%) |
Jul 04, 2008 | 24.35 | 24.35 | 24.35 | 24.35 | 100 | +0.00(+0.00%) |
Jul 03, 2008 | 24.35 | 24.35 | 24.35 | 24.35 | 100 | +0.05(+0.21%) |
Jul 02, 2008 | 24.60 | 24.60 | 24.30 | 24.30 | 400 | -0.13(-0.55%) |