Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.10 | 15.24 | 14.01 | 15.00 | 285,824 | +1.02(+7.31%) |
Sep 29, 2008 | 17.51 | 17.51 | 13.82 | 13.98 | 353,683 | -2.43(-14.81%) |
Sep 26, 2008 | 15.68 | 16.41 | 15.68 | 16.41 | 0 | +0.64(+4.06%) |
Sep 25, 2008 | 15.81 | 16.32 | 15.75 | 15.77 | 117,481 | -0.10(-0.63%) |
Sep 24, 2008 | 15.81 | 16.02 | 15.81 | 15.87 | 148,329 | +0.01(+0.06%) |
Sep 23, 2008 | 16.09 | 16.22 | 15.81 | 15.86 | 104,747 | -0.25(-1.55%) |
Sep 22, 2008 | 16.16 | 16.64 | 16.11 | 16.11 | 159,501 | -0.63(-3.76%) |
Sep 19, 2008 | 17.27 | 18.00 | 16.00 | 16.74 | 0 | +0.90(+5.66%) |
Sep 18, 2008 | 15.02 | 15.84 | 14.87 | 15.84 | 364,990 | +0.71(+4.71%) |
Sep 17, 2008 | 15.39 | 15.60 | 15.01 | 15.13 | 301,872 | -0.74(-4.66%) |
Sep 16, 2008 | 14.92 | 15.91 | 14.87 | 15.87 | 403,104 | +0.25(+1.60%) |
Sep 15, 2008 | 15.61 | 16.15 | 15.61 | 15.62 | 173,476 | -0.92(-5.56%) |
Sep 12, 2008 | 16.27 | 16.58 | 16.03 | 16.54 | 254,779 | +0.24(+1.47%) |
Sep 11, 2008 | 15.61 | 16.30 | 15.56 | 16.30 | 270,032 | +0.04(+0.25%) |
Sep 10, 2008 | 16.15 | 16.51 | 16.15 | 16.26 | 72,936 | +0.13(+0.81%) |
Sep 09, 2008 | 16.52 | 16.83 | 16.10 | 16.13 | 87,782 | -0.52(-3.12%) |
Sep 08, 2008 | 16.41 | 16.79 | 16.41 | 16.65 | 312,669 | +0.39(+2.40%) |
Sep 05, 2008 | 16.08 | 16.36 | 16.00 | 16.26 | 0 | -0.10(-0.61%) |
Sep 04, 2008 | 16.81 | 16.81 | 16.33 | 16.36 | 76,911 | -0.56(-3.31%) |
Sep 03, 2008 | 16.72 | 16.98 | 16.58 | 16.92 | 113,677 | -0.03(-0.18%) |
Sep 02, 2008 | 17.25 | 17.27 | 16.93 | 16.95 | 133,932 | -0.12(-0.70%) |
Aug 29, 2008 | 16.97 | 17.18 | 16.91 | 17.07 | 79,006 | -0.08(-0.47%) |
Aug 28, 2008 | 16.78 | 17.18 | 16.78 | 17.15 | 100,940 | +0.38(+2.27%) |
Aug 27, 2008 | 16.45 | 16.98 | 16.00 | 16.77 | 137,509 | +0.24(+1.45%) |
Aug 26, 2008 | 16.40 | 16.68 | 16.40 | 16.53 | 115,264 | +0.01(+0.06%) |
Aug 25, 2008 | 16.98 | 16.98 | 16.52 | 16.52 | 62,984 | -0.27(-1.61%) |
Aug 22, 2008 | 16.66 | 16.87 | 15.85 | 16.79 | 58,074 | +0.15(+0.90%) |
Aug 21, 2008 | 16.31 | 16.71 | 16.30 | 16.64 | 107,811 | +0.10(+0.60%) |
Aug 20, 2008 | 16.56 | 16.63 | 16.34 | 16.54 | 288,529 | -0.02(-0.12%) |
Aug 19, 2008 | 16.85 | 16.87 | 16.50 | 16.56 | 123,567 | -0.32(-1.90%) |
Aug 18, 2008 | 17.07 | 17.11 | 16.85 | 16.88 | 112,372 | -0.21(-1.23%) |
Aug 15, 2008 | 17.24 | 17.27 | 17.01 | 17.09 | 0 | -0.10(-0.56%) |
Aug 14, 2008 | 17.17 | 17.27 | 17.00 | 17.19 | 108,774 | +0.04(+0.21%) |
Aug 13, 2008 | 17.39 | 17.39 | 16.95 | 17.15 | 57,653 | -0.21(-1.21%) |
Aug 12, 2008 | 17.31 | 17.55 | 17.31 | 17.36 | 90,354 | -0.10(-0.57%) |
Aug 11, 2008 | 17.31 | 17.76 | 17.31 | 17.46 | 98,605 | +0.02(+0.11%) |
Aug 08, 2008 | 17.04 | 17.51 | 17.04 | 17.44 | 65,329 | +0.26(+1.51%) |
Aug 07, 2008 | 17.30 | 17.50 | 17.16 | 17.18 | 47,412 | -0.37(-2.11%) |
Aug 06, 2008 | 17.87 | 17.87 | 17.39 | 17.55 | 101,189 | +0.63(+3.72%) |
Aug 05, 2008 | 17.16 | 17.58 | 16.92 | 16.92 | 109,871 | +0.01(+0.06%) |
Aug 04, 2008 | 17.00 | 17.06 | 16.80 | 16.91 | 66,871 | -0.19(-1.11%) |
Aug 01, 2008 | 17.22 | 17.24 | 16.98 | 17.10 | 91,861 | -0.18(-1.04%) |
Jul 31, 2008 | 17.29 | 17.57 | 17.24 | 17.28 | 99,876 | -0.19(-1.06%) |
Jul 30, 2008 | 17.24 | 17.56 | 17.24 | 17.47 | 91,057 | +0.25(+1.43%) |
Jul 29, 2008 | 17.22 | 17.26 | 16.83 | 17.22 | 101,891 | +0.32(+1.89%) |
Jul 28, 2008 | 17.28 | 17.28 | 16.90 | 16.90 | 64,338 | -0.33(-1.92%) |
Jul 25, 2008 | 17.08 | 17.49 | 17.08 | 17.23 | 60,143 | +0.09(+0.53%) |
Jul 24, 2008 | 17.94 | 18.00 | 17.14 | 17.14 | 80,200 | -0.47(-2.67%) |
Jul 23, 2008 | 17.98 | 17.98 | 17.21 | 17.61 | 108,107 | +0.20(+1.15%) |
Jul 22, 2008 | 17.02 | 17.46 | 16.80 | 17.41 | 118,333 | +0.16(+0.93%) |
Jul 21, 2008 | 17.25 | 17.69 | 17.23 | 17.25 | 94,315 | -0.02(-0.12%) |
Jul 18, 2008 | 16.90 | 17.36 | 16.90 | 17.27 | 85,153 | +0.21(+1.23%) |
Jul 17, 2008 | 17.24 | 17.24 | 16.45 | 17.06 | 204,806 | +0.33(+1.97%) |
Jul 16, 2008 | 15.77 | 16.74 | 15.75 | 16.73 | 131,251 | +0.76(+4.76%) |
Jul 15, 2008 | 16.07 | 16.44 | 15.95 | 15.97 | 305,896 | -0.54(-3.27%) |
Jul 14, 2008 | 16.51 | 17.25 | 16.50 | 16.51 | 168,559 | -0.27(-1.61%) |
Jul 11, 2008 | 16.85 | 16.88 | 16.50 | 16.78 | 122,393 | -0.06(-0.36%) |
Jul 10, 2008 | 17.24 | 17.24 | 16.81 | 16.84 | 154,808 | -0.36(-2.09%) |
Jul 09, 2008 | 16.98 | 17.34 | 16.69 | 17.20 | 76,828 | +0.14(+0.82%) |
Jul 08, 2008 | 16.61 | 17.13 | 16.61 | 17.06 | 165,384 | +0.26(+1.55%) |
Jul 07, 2008 | 16.63 | 17.15 | 16.60 | 16.80 | 171,730 | +0.00(+0.00%) |
Jul 04, 2008 | 16.66 | 17.28 | 16.10 | 16.80 | 139,877 | +0.00(+0.00%) |
Jul 03, 2008 | 16.66 | 17.28 | 16.10 | 16.80 | 139,877 | -0.14(-0.83%) |
Jul 02, 2008 | 17.16 | 17.46 | 16.94 | 16.94 | 122,302 | -0.37(-2.14%) |