Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.56 | 20.09 | 19.56 | 20.06 | 1,431 | -0.05(-0.27%) |
Sep 29, 2008 | 20.90 | 21.18 | 18.79 | 20.12 | 38,502 | -2.46(-10.90%) |
Sep 25, 2008 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.90(+4.17%) |
Sep 24, 2008 | 21.42 | 21.77 | 21.42 | 21.67 | 1,192 | -0.27(-1.25%) |
Sep 23, 2008 | 23.10 | 23.10 | 21.95 | 21.95 | 4,532 | -0.43(-1.93%) |
Sep 22, 2008 | 24.31 | 24.35 | 22.38 | 22.38 | 7,872 | -1.90(-7.83%) |
Sep 19, 2008 | 24.94 | 25.22 | 24.28 | 24.28 | 0 | +1.62(+7.15%) |
Sep 18, 2008 | 21.55 | 22.66 | 20.12 | 22.66 | 17,295 | +1.70(+8.12%) |
Sep 17, 2008 | 35.22 | 22.65 | 20.96 | 20.96 | 14,976 | -2.33(-9.99%) |
Sep 16, 2008 | 22.94 | 23.81 | 22.72 | 23.29 | 4,532 | -1.02(-4.19%) |
Sep 15, 2008 | 25.26 | 25.69 | 24.30 | 24.30 | 8,339 | -2.38(-8.91%) |
Sep 12, 2008 | 25.89 | 26.69 | 25.73 | 26.68 | 8,826 | +0.44(+1.66%) |
Sep 11, 2008 | 25.38 | 26.25 | 25.38 | 26.25 | 9,661 | -0.44(-1.63%) |
Sep 10, 2008 | 27.75 | 27.75 | 26.68 | 26.68 | 8,249 | -1.22(-4.36%) |
Sep 09, 2008 | 29.03 | 29.03 | 27.90 | 27.90 | 4,126 | -0.94(-3.26%) |
Sep 08, 2008 | 28.49 | 28.84 | 28.07 | 28.84 | 8,110 | +1.44(+5.26%) |
Sep 05, 2008 | 27.16 | 27.39 | 26.91 | 27.39 | 0 | -0.41(-1.49%) |
Sep 04, 2008 | 29.46 | 29.47 | 27.81 | 27.81 | 14,284 | -2.01(-6.75%) |
Sep 03, 2008 | 29.87 | 29.87 | 29.80 | 29.82 | 1,288 | +0.12(+0.41%) |
Sep 02, 2008 | 30.26 | 30.45 | 29.59 | 29.70 | 14,599 | +0.72(+2.49%) |
Aug 29, 2008 | 29.34 | 29.34 | 28.98 | 28.98 | 477 | -0.19(-0.67%) |
Aug 28, 2008 | 29.00 | 29.17 | 29.00 | 29.17 | 5,963 | +0.95(+3.38%) |
Aug 27, 2008 | 27.61 | 28.28 | 27.61 | 28.22 | 4,532 | +1.18(+4.37%) |
Aug 26, 2008 | 27.16 | 27.34 | 27.04 | 27.04 | 2,385 | -0.27(-1.00%) |
Aug 25, 2008 | 27.97 | 27.97 | 27.31 | 27.31 | 2,385 | -1.28(-4.47%) |
Aug 22, 2008 | 28.09 | 28.59 | 28.09 | 28.59 | 5,248 | +0.94(+3.38%) |
Aug 21, 2008 | 27.27 | 27.93 | 27.27 | 27.65 | 715 | -0.29(-1.04%) |
Aug 20, 2008 | 27.82 | 27.94 | 27.82 | 27.94 | 715 | +0.70(+2.57%) |
Aug 19, 2008 | 27.72 | 27.72 | 27.24 | 27.24 | 4,532 | -1.95(-6.68%) |
Aug 18, 2008 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 28.95 | 29.19 | 28.95 | 29.19 | 0 | +0.68(+2.40%) |
Aug 14, 2008 | 28.09 | 28.82 | 28.09 | 28.51 | 2,385 | -0.01(-0.04%) |
Aug 13, 2008 | 28.40 | 28.71 | 27.86 | 28.52 | 6,834 | -0.37(-1.29%) |
Aug 12, 2008 | 29.07 | 29.41 | 28.89 | 28.89 | 3,578 | -0.21(-0.71%) |
Aug 11, 2008 | 28.25 | 29.41 | 28.25 | 29.10 | 23,592 | +1.01(+3.61%) |
Aug 08, 2008 | 27.12 | 28.51 | 27.12 | 28.09 | 7,037 | +1.69(+6.38%) |
Aug 07, 2008 | 26.85 | 26.85 | 26.25 | 26.40 | 5,629 | -1.15(-4.17%) |
Aug 06, 2008 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 27.36 | 27.55 | 27.34 | 27.55 | 10,377 | -0.80(-2.84%) |
Aug 04, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 28.19 | 28.35 | 28.19 | 28.35 | 5,009 | +0.54(+1.94%) |
Jul 30, 2008 | 28.12 | 28.12 | 27.81 | 27.81 | 5,443 | +0.33(+1.20%) |
Jul 29, 2008 | 27.48 | 27.56 | 27.26 | 27.48 | 1,908 | +0.00(+0.02%) |
Jul 28, 2008 | 27.48 | 27.48 | 27.48 | 27.48 | 715 | -0.63(-2.24%) |
Jul 25, 2008 | 28.11 | 28.11 | 28.11 | 28.11 | 357 | -0.53(-1.84%) |
Jul 24, 2008 | 29.34 | 29.36 | 28.64 | 28.64 | 1,755 | -1.02(-3.45%) |
Jul 23, 2008 | 28.58 | 29.97 | 28.58 | 29.66 | 1,908 | +2.40(+8.81%) |
Jul 22, 2008 | 27.24 | 27.26 | 27.24 | 27.26 | 1,431 | -0.41(-1.48%) |
Jul 21, 2008 | 28.16 | 28.16 | 27.67 | 27.67 | 38,884 | -0.11(-0.39%) |
Jul 18, 2008 | 27.31 | 27.78 | 27.31 | 27.78 | 1,669 | +0.53(+1.94%) |
Jul 17, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 477 | +0.09(+0.32%) |
Jul 16, 2008 | 27.01 | 27.16 | 27.01 | 27.16 | 2,624 | +0.19(+0.70%) |
Jul 15, 2008 | 26.97 | 26.97 | 26.97 | 26.97 | 238 | -0.28(-1.02%) |
Jul 14, 2008 | 27.01 | 27.25 | 27.01 | 27.25 | 954 | +0.59(+2.22%) |
Jul 11, 2008 | 26.56 | 26.66 | 26.48 | 26.66 | 715 | -0.59(-2.17%) |
Jul 10, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 238 | -0.09(-0.32%) |
Jul 09, 2008 | 27.69 | 27.69 | 27.34 | 27.34 | 715 | -1.22(-4.27%) |
Jul 08, 2008 | 27.89 | 28.56 | 27.89 | 28.56 | 5,248 | +1.43(+5.27%) |
Jul 07, 2008 | 27.80 | 27.80 | 27.13 | 27.13 | 3,697 | -0.18(-0.66%) |
Jul 04, 2008 | 27.61 | 27.61 | 27.31 | 27.31 | 715 | +0.00(+0.00%) |
Jul 03, 2008 | 27.61 | 27.61 | 27.31 | 27.31 | 715 | -0.80(-2.83%) |
Jul 02, 2008 | 29.56 | 29.56 | 28.10 | 28.10 | 954 | -0.36(-1.28%) |