Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.51 | 15.69 | 15.30 | 15.68 | 115,824 | +0.29(+1.90%) |
Sep 29, 2008 | 16.21 | 16.21 | 15.08 | 15.38 | 112,670 | -1.05(-6.40%) |
Sep 26, 2008 | 15.80 | 16.44 | 15.80 | 16.44 | 0 | +0.19(+1.14%) |
Sep 25, 2008 | 16.07 | 16.41 | 15.97 | 16.25 | 186,686 | +0.38(+2.42%) |
Sep 24, 2008 | 15.90 | 16.01 | 15.81 | 15.87 | 70,947 | -0.03(-0.21%) |
Sep 23, 2008 | 16.15 | 16.35 | 15.88 | 15.90 | 175,972 | -0.40(-2.47%) |
Sep 22, 2008 | 16.79 | 16.79 | 16.22 | 16.30 | 319,665 | -0.77(-4.49%) |
Sep 19, 2008 | 18.58 | 18.58 | 16.69 | 17.07 | 0 | +0.94(+5.83%) |
Sep 18, 2008 | 15.52 | 16.29 | 15.08 | 16.13 | 271,500 | +0.80(+5.20%) |
Sep 17, 2008 | 15.65 | 15.78 | 15.33 | 15.33 | 116,557 | -0.77(-4.78%) |
Sep 16, 2008 | 15.33 | 16.10 | 15.33 | 16.10 | 92,183 | +0.23(+1.47%) |
Sep 15, 2008 | 15.90 | 16.39 | 15.84 | 15.87 | 193,971 | -0.79(-4.74%) |
Sep 12, 2008 | 16.41 | 16.69 | 16.41 | 16.66 | 106,961 | +0.15(+0.93%) |
Sep 11, 2008 | 16.17 | 16.52 | 16.12 | 16.50 | 91,514 | +0.04(+0.27%) |
Sep 10, 2008 | 16.45 | 16.58 | 16.30 | 16.46 | 72,476 | +0.04(+0.22%) |
Sep 09, 2008 | 16.96 | 17.01 | 16.42 | 16.42 | 367,779 | -0.57(-3.33%) |
Sep 08, 2008 | 16.89 | 17.23 | 16.67 | 16.99 | 193,798 | +0.49(+2.95%) |
Sep 05, 2008 | 16.16 | 16.51 | 16.11 | 16.50 | 0 | +0.10(+0.58%) |
Sep 04, 2008 | 16.76 | 16.77 | 16.38 | 16.40 | 105,150 | -0.48(-2.87%) |
Sep 03, 2008 | 16.79 | 16.89 | 16.73 | 16.89 | 196,002 | +0.10(+0.59%) |
Sep 02, 2008 | 16.92 | 17.09 | 16.73 | 16.79 | 90,634 | +0.03(+0.20%) |
Aug 29, 2008 | 16.76 | 16.93 | 16.73 | 16.76 | 78,845 | -0.18(-1.05%) |
Aug 28, 2008 | 16.73 | 16.93 | 16.67 | 16.93 | 63,075 | +0.36(+2.18%) |
Aug 27, 2008 | 16.38 | 16.61 | 16.38 | 16.57 | 103,889 | +0.14(+0.87%) |
Aug 26, 2008 | 16.42 | 16.48 | 16.32 | 16.43 | 267,735 | +0.02(+0.15%) |
Aug 25, 2008 | 16.55 | 16.61 | 16.36 | 16.40 | 70,701 | -0.33(-1.96%) |
Aug 22, 2008 | 16.68 | 16.73 | 16.62 | 16.73 | 47,960 | +0.27(+1.61%) |
Aug 21, 2008 | 16.23 | 16.52 | 16.23 | 16.47 | 218,370 | +0.04(+0.27%) |
Aug 20, 2008 | 16.33 | 16.45 | 16.22 | 16.42 | 60,203 | +0.05(+0.32%) |
Aug 19, 2008 | 16.43 | 16.47 | 16.30 | 16.37 | 109,355 | -0.22(-1.32%) |
Aug 18, 2008 | 16.82 | 16.94 | 16.53 | 16.59 | 59,948 | -0.28(-1.64%) |
Aug 15, 2008 | 16.74 | 16.94 | 16.74 | 16.86 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 16.51 | 16.86 | 16.51 | 16.75 | 88,122 | +0.12(+0.72%) |
Aug 13, 2008 | 16.78 | 16.78 | 16.49 | 16.63 | 120,424 | -0.15(-0.89%) |
Aug 12, 2008 | 17.09 | 17.09 | 16.74 | 16.78 | 141,100 | -0.31(-1.80%) |
Aug 11, 2008 | 16.96 | 17.25 | 16.89 | 17.09 | 245,878 | +0.16(+0.93%) |
Aug 08, 2008 | 16.48 | 16.97 | 16.48 | 16.93 | 78,860 | +0.42(+2.54%) |
Aug 07, 2008 | 16.63 | 16.78 | 16.48 | 16.51 | 79,714 | -0.38(-2.24%) |
Aug 06, 2008 | 16.79 | 16.89 | 16.73 | 16.89 | 43,316 | +0.01(+0.06%) |
Aug 05, 2008 | 16.58 | 16.88 | 16.53 | 16.88 | 80,145 | +0.49(+2.97%) |
Aug 04, 2008 | 16.38 | 16.52 | 16.37 | 16.39 | 72,317 | -0.11(-0.68%) |
Aug 01, 2008 | 16.63 | 16.63 | 16.38 | 16.50 | 274,733 | -0.02(-0.10%) |
Jul 31, 2008 | 16.52 | 16.76 | 16.49 | 16.52 | 143,687 | -0.21(-1.28%) |
Jul 30, 2008 | 16.62 | 16.75 | 16.47 | 16.74 | 176,787 | +0.28(+1.72%) |
Jul 29, 2008 | 16.45 | 16.45 | 15.98 | 16.45 | 152,574 | +0.50(+3.16%) |
Jul 28, 2008 | 16.23 | 16.35 | 15.92 | 15.95 | 130,623 | -0.36(-2.19%) |
Jul 25, 2008 | 16.46 | 16.46 | 16.22 | 16.31 | 154,639 | -0.06(-0.35%) |
Jul 24, 2008 | 16.83 | 16.86 | 16.32 | 16.36 | 384,933 | -0.50(-2.97%) |
Jul 23, 2008 | 16.78 | 17.00 | 16.73 | 16.86 | 210,994 | +0.17(+1.02%) |
Jul 22, 2008 | 16.20 | 16.73 | 16.13 | 16.69 | 263,176 | +0.40(+2.47%) |
Jul 21, 2008 | 16.57 | 16.57 | 16.28 | 16.29 | 477,765 | -0.05(-0.31%) |
Jul 18, 2008 | 16.43 | 16.43 | 16.15 | 16.34 | 321,889 | +0.13(+0.80%) |
Jul 17, 2008 | 15.98 | 16.25 | 15.89 | 16.21 | 372,256 | +0.33(+2.10%) |
Jul 16, 2008 | 15.32 | 15.89 | 15.30 | 15.88 | 187,936 | +0.59(+3.88%) |
Jul 15, 2008 | 15.26 | 15.57 | 15.12 | 15.29 | 200,772 | -0.19(-1.23%) |
Jul 14, 2008 | 15.95 | 16.03 | 15.48 | 15.48 | 197,536 | -0.30(-1.90%) |
Jul 11, 2008 | 15.76 | 16.00 | 15.61 | 15.78 | 273,674 | -0.19(-1.20%) |
Jul 10, 2008 | 15.91 | 16.05 | 15.79 | 15.97 | 187,567 | +0.06(+0.39%) |
Jul 09, 2008 | 16.31 | 16.38 | 15.91 | 15.91 | 206,702 | -0.40(-2.42%) |
Jul 08, 2008 | 15.84 | 16.30 | 15.83 | 16.30 | 148,971 | +0.42(+2.66%) |
Jul 07, 2008 | 16.11 | 16.22 | 15.74 | 15.88 | 198,531 | -0.20(-1.23%) |
Jul 04, 2008 | 16.14 | 16.17 | 15.99 | 16.08 | 148,924 | +0.00(+0.00%) |
Jul 03, 2008 | 16.14 | 16.17 | 15.99 | 16.08 | 148,924 | +0.00(+0.02%) |
Jul 02, 2008 | 16.39 | 16.42 | 16.06 | 16.07 | 58,094 | -0.21(-1.28%) |