Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.40 | 18.36 | 16.20 | 16.80 | 226,039 | +0.60(+3.70%) |
Sep 29, 2008 | 18.60 | 18.80 | 15.80 | 16.20 | 302,098 | -2.00(-10.99%) |
Sep 26, 2008 | 18.00 | 18.40 | 16.80 | 18.20 | 0 | -0.20(-1.09%) |
Sep 25, 2008 | 18.60 | 19.00 | 18.20 | 18.40 | 407,827 | -0.80(-4.17%) |
Sep 24, 2008 | 20.00 | 20.20 | 19.20 | 19.20 | 349,516 | +0.10(+0.51%) |
Sep 23, 2008 | 20.00 | 20.00 | 19.00 | 19.10 | 383,579 | -0.50(-2.54%) |
Sep 22, 2008 | 20.80 | 20.80 | 19.60 | 19.60 | 166,343 | -1.00(-4.85%) |
Sep 19, 2008 | 21.40 | 21.60 | 19.60 | 20.60 | 0 | +0.60(+3.00%) |
Sep 18, 2008 | 19.80 | 20.20 | 19.00 | 20.00 | 254,197 | +1.40(+7.53%) |
Sep 17, 2008 | 20.00 | 20.00 | 18.60 | 18.60 | 416,391 | -1.20(-6.06%) |
Sep 16, 2008 | 19.80 | 20.60 | 19.00 | 19.80 | 324,054 | -0.20(-1.00%) |
Sep 15, 2008 | 19.60 | 22.00 | 19.00 | 20.00 | 247,634 | +0.20(+1.01%) |
Sep 12, 2008 | 20.00 | 20.60 | 19.60 | 19.80 | 368,319 | +0.20(+1.02%) |
Sep 11, 2008 | 20.40 | 20.40 | 18.20 | 19.60 | 543,898 | -0.40(-2.00%) |
Sep 10, 2008 | 22.00 | 22.00 | 20.00 | 20.00 | 531,695 | -2.00(-9.09%) |
Sep 09, 2008 | 22.00 | 22.20 | 21.20 | 22.00 | 301,137 | +0.00(+0.00%) |
Sep 08, 2008 | 22.80 | 23.00 | 21.40 | 22.00 | 272,006 | -0.20(-0.90%) |
Sep 05, 2008 | 23.20 | 23.40 | 21.40 | 22.20 | 0 | -1.20(-5.13%) |
Sep 04, 2008 | 23.80 | 24.40 | 23.00 | 23.40 | 275,964 | -0.60(-2.50%) |
Sep 03, 2008 | 24.60 | 24.60 | 23.80 | 24.00 | 134,168 | -0.20(-0.83%) |
Sep 02, 2008 | 24.80 | 24.80 | 24.20 | 24.20 | 134,673 | +0.00(+0.00%) |
Aug 29, 2008 | 24.20 | 24.40 | 23.60 | 24.20 | 0 | +0.20(+0.83%) |
Aug 28, 2008 | 24.00 | 24.40 | 23.80 | 24.00 | 110,462 | +0.00(+0.00%) |
Aug 27, 2008 | 24.00 | 24.20 | 23.60 | 24.00 | 95,364 | -0.20(-0.83%) |
Aug 26, 2008 | 24.00 | 24.40 | 23.80 | 24.20 | 110,396 | +0.40(+1.68%) |
Aug 25, 2008 | 24.40 | 24.60 | 23.80 | 23.80 | 104,791 | -0.40(-1.65%) |
Aug 22, 2008 | 24.20 | 24.80 | 24.00 | 24.20 | 0 | +0.20(+0.83%) |
Aug 21, 2008 | 24.80 | 24.80 | 23.80 | 24.00 | 171,927 | -0.60(-2.44%) |
Aug 20, 2008 | 25.00 | 25.20 | 24.20 | 24.60 | 220,053 | -0.40(-1.60%) |
Aug 19, 2008 | 25.20 | 25.60 | 24.80 | 25.00 | 156,525 | -0.60(-2.34%) |
Aug 18, 2008 | 24.80 | 26.00 | 24.80 | 25.60 | 370,196 | +0.20(+0.79%) |
Aug 15, 2008 | 25.60 | 26.00 | 24.80 | 25.40 | 0 | +0.40(+1.60%) |
Aug 14, 2008 | 26.00 | 26.20 | 25.00 | 25.00 | 263,934 | -0.80(-3.10%) |
Aug 13, 2008 | 26.80 | 26.90 | 25.60 | 25.80 | 348,899 | +0.20(+0.78%) |
Aug 12, 2008 | 26.40 | 26.80 | 25.60 | 25.60 | 190,243 | -1.00(-3.76%) |
Aug 11, 2008 | 26.00 | 26.80 | 25.80 | 26.60 | 226,609 | -0.20(-0.75%) |
Aug 08, 2008 | 26.40 | 26.80 | 25.80 | 26.80 | 193,269 | +0.60(+2.29%) |
Aug 07, 2008 | 25.80 | 26.20 | 25.60 | 26.20 | 142,298 | +0.60(+2.34%) |
Aug 06, 2008 | 26.60 | 26.60 | 25.40 | 25.60 | 254,548 | -1.00(-3.76%) |
Aug 05, 2008 | 26.60 | 27.00 | 26.00 | 26.60 | 279,275 | +0.20(+0.76%) |
Aug 04, 2008 | 25.80 | 26.60 | 25.00 | 26.40 | 136,328 | +0.00(+0.00%) |
Aug 01, 2008 | 25.40 | 26.80 | 25.00 | 26.40 | 339,388 | +0.80(+3.12%) |
Jul 31, 2008 | 25.00 | 26.40 | 24.60 | 25.60 | 260,276 | +1.20(+4.92%) |
Jul 30, 2008 | 26.80 | 27.00 | 24.00 | 24.40 | 298,431 | -1.60(-6.15%) |
Jul 29, 2008 | 26.00 | 26.20 | 25.00 | 26.00 | 156,259 | +0.80(+3.17%) |
Jul 28, 2008 | 25.20 | 27.00 | 24.80 | 25.20 | 142,714 | +1.20(+5.00%) |
Jul 25, 2008 | 27.00 | 27.00 | 24.00 | 24.00 | 316,407 | -2.60(-9.77%) |
Jul 24, 2008 | 28.40 | 28.40 | 26.00 | 26.60 | 320,512 | -1.80(-6.34%) |
Jul 23, 2008 | 27.80 | 29.00 | 27.40 | 28.40 | 379,367 | +0.20(+0.71%) |
Jul 22, 2008 | 27.60 | 28.60 | 27.00 | 28.20 | 333,868 | +1.00(+3.68%) |
Jul 21, 2008 | 26.40 | 28.60 | 26.40 | 27.20 | 415,251 | +1.20(+4.62%) |
Jul 18, 2008 | 28.00 | 29.00 | 26.00 | 26.00 | 376,492 | -3.00(-10.34%) |
Jul 17, 2008 | 28.40 | 29.40 | 26.00 | 29.00 | 668,609 | +0.60(+2.11%) |
Jul 16, 2008 | 24.20 | 28.60 | 23.00 | 28.40 | 939,975 | +5.40(+23.48%) |
Jul 15, 2008 | 20.00 | 23.20 | 19.60 | 23.00 | 724,123 | +2.80(+13.86%) |
Jul 14, 2008 | 22.80 | 22.80 | 19.60 | 20.20 | 827,215 | -0.40(-1.94%) |
Jul 11, 2008 | 24.60 | 24.60 | 19.60 | 20.60 | 1,463,195 | -3.40(-14.17%) |
Jul 10, 2008 | 25.60 | 25.80 | 23.60 | 24.00 | 701,622 | -2.00(-7.69%) |
Jul 09, 2008 | 26.00 | 27.00 | 25.20 | 26.00 | 605,277 | +0.20(+0.78%) |
Jul 08, 2008 | 25.60 | 26.40 | 24.40 | 25.80 | 851,275 | +0.20(+0.78%) |
Jul 07, 2008 | 27.60 | 28.40 | 25.40 | 25.60 | 762,994 | -1.40(-5.19%) |
Jul 04, 2008 | 28.00 | 28.40 | 27.00 | 27.00 | 336,755 | +0.00(+0.00%) |
Jul 03, 2008 | 28.00 | 28.40 | 27.00 | 27.00 | 336,755 | -0.20(-0.74%) |
Jul 02, 2008 | 31.40 | 32.20 | 27.00 | 27.20 | 606,486 | -4.00(-12.82%) |