Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.35 | 17.29 | 16.35 | 17.29 | 16,449 | +0.86(+5.22%) |
Sep 29, 2008 | 17.47 | 17.47 | 16.43 | 16.43 | 59,951 | -1.62(-9.00%) |
Sep 26, 2008 | 17.98 | 18.05 | 17.98 | 18.05 | 0 | -0.44(-2.38%) |
Sep 25, 2008 | 17.95 | 18.51 | 17.95 | 18.49 | 3,027 | +0.15(+0.82%) |
Sep 24, 2008 | 18.34 | 18.40 | 18.34 | 18.34 | 397 | -0.02(-0.10%) |
Sep 23, 2008 | 18.47 | 18.43 | 18.36 | 18.36 | 877 | -0.23(-1.21%) |
Sep 22, 2008 | 19.41 | 19.41 | 18.59 | 18.59 | 3,323 | -0.63(-3.29%) |
Sep 19, 2008 | 19.50 | 19.50 | 19.14 | 19.22 | 0 | +1.33(+7.42%) |
Sep 18, 2008 | 17.83 | 18.21 | 17.83 | 17.89 | 5,317 | -0.08(-0.45%) |
Sep 17, 2008 | 18.83 | 18.83 | 17.86 | 17.97 | 35,666 | -0.74(-3.96%) |
Sep 16, 2008 | 17.97 | 18.71 | 17.97 | 18.71 | 5,594 | -0.02(-0.11%) |
Sep 15, 2008 | 18.19 | 19.05 | 18.18 | 18.73 | 5,496 | -0.64(-3.29%) |
Sep 12, 2008 | 19.35 | 19.37 | 19.16 | 19.37 | 600 | +0.21(+1.08%) |
Sep 11, 2008 | 18.87 | 19.21 | 18.87 | 19.17 | 19,379 | +0.25(+1.34%) |
Sep 10, 2008 | 18.78 | 18.91 | 18.78 | 18.91 | 1,210 | -0.04(-0.23%) |
Sep 09, 2008 | 19.17 | 19.26 | 18.90 | 18.96 | 2,772 | -0.55(-2.83%) |
Sep 08, 2008 | 20.28 | 20.30 | 19.51 | 19.51 | 28,934 | -0.02(-0.10%) |
Sep 05, 2008 | 19.16 | 19.54 | 18.93 | 19.53 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.86 | 19.86 | 19.54 | 19.59 | 2,894 | -0.48(-2.38%) |
Sep 03, 2008 | 20.09 | 20.10 | 20.03 | 20.07 | 9,611 | -0.26(-1.29%) |
Sep 02, 2008 | 20.67 | 20.67 | 20.33 | 20.33 | 6,545 | -0.33(-1.60%) |
Aug 29, 2008 | 20.61 | 20.66 | 20.54 | 20.66 | 1,533 | -0.01(-0.06%) |
Aug 28, 2008 | 20.56 | 20.67 | 20.56 | 20.67 | 360 | +0.25(+1.24%) |
Aug 27, 2008 | 20.31 | 20.48 | 20.31 | 20.42 | 573 | +0.19(+0.94%) |
Aug 26, 2008 | 20.34 | 20.34 | 20.23 | 20.23 | 846 | -0.09(-0.45%) |
Aug 25, 2008 | 20.46 | 20.65 | 20.32 | 20.32 | 775 | -0.28(-1.35%) |
Aug 22, 2008 | 20.51 | 20.61 | 20.51 | 20.60 | 10,044 | +0.17(+0.85%) |
Aug 21, 2008 | 20.36 | 20.43 | 20.36 | 20.43 | 2,476 | +0.12(+0.57%) |
Aug 20, 2008 | 20.31 | 20.31 | 20.31 | 20.31 | 221 | +0.05(+0.27%) |
Aug 19, 2008 | 20.36 | 20.36 | 20.26 | 20.26 | 1,704 | -0.17(-0.85%) |
Aug 18, 2008 | 20.63 | 21.02 | 20.43 | 20.43 | 986 | -0.26(-1.27%) |
Aug 15, 2008 | 21.02 | 21.02 | 20.63 | 20.70 | 0 | +0.12(+0.59%) |
Aug 14, 2008 | 20.61 | 20.61 | 20.57 | 20.57 | 1,263 | +0.13(+0.62%) |
Aug 13, 2008 | 20.26 | 20.53 | 20.25 | 20.45 | 1,707 | +0.08(+0.40%) |
Aug 12, 2008 | 20.32 | 20.40 | 20.32 | 20.37 | 10,195 | -0.09(-0.44%) |
Aug 11, 2008 | 20.04 | 20.46 | 20.04 | 20.46 | 1,843 | +0.14(+0.71%) |
Aug 08, 2008 | 20.04 | 20.33 | 20.04 | 20.31 | 1,570 | +0.37(+1.86%) |
Aug 07, 2008 | 20.10 | 20.15 | 19.94 | 19.94 | 4,457 | -0.37(-1.82%) |
Aug 06, 2008 | 20.13 | 20.31 | 20.13 | 20.31 | 2,237 | +0.06(+0.31%) |
Aug 05, 2008 | 20.13 | 20.30 | 20.09 | 20.25 | 6,242 | +0.19(+0.95%) |
Aug 04, 2008 | 20.07 | 20.07 | 20.02 | 20.06 | 1,550 | -0.09(-0.45%) |
Aug 01, 2008 | 20.28 | 20.28 | 20.15 | 20.15 | 449 | -0.13(-0.64%) |
Jul 31, 2008 | 20.30 | 20.51 | 20.28 | 20.28 | 3,820 | -0.29(-1.43%) |
Jul 30, 2008 | 20.58 | 20.59 | 20.52 | 20.57 | 793 | +0.18(+0.89%) |
Jul 29, 2008 | 20.39 | 20.40 | 20.25 | 20.39 | 6,749 | +0.33(+1.67%) |
Jul 28, 2008 | 20.31 | 20.34 | 20.06 | 20.06 | 7,463 | -0.27(-1.33%) |
Jul 25, 2008 | 20.28 | 20.38 | 20.25 | 20.33 | 1,519 | +0.32(+1.58%) |
Jul 24, 2008 | 20.60 | 20.60 | 20.01 | 20.01 | 35,277 | -0.58(-2.81%) |
Jul 23, 2008 | 20.76 | 20.76 | 20.57 | 20.59 | 9,010 | -0.01(-0.05%) |
Jul 22, 2008 | 20.20 | 20.60 | 20.20 | 20.60 | 17,915 | +0.21(+1.02%) |
Jul 21, 2008 | 20.47 | 20.51 | 20.33 | 20.39 | 2,440 | -0.07(-0.34%) |
Jul 18, 2008 | 20.68 | 20.68 | 20.39 | 20.46 | 2,586 | -0.30(-1.46%) |
Jul 17, 2008 | 20.66 | 20.77 | 20.66 | 20.76 | 4,983 | +0.23(+1.11%) |
Jul 16, 2008 | 20.48 | 20.54 | 20.48 | 20.54 | 962 | +0.35(+1.73%) |
Jul 15, 2008 | 20.00 | 20.19 | 19.93 | 20.19 | 2,687 | -0.40(-1.96%) |
Jul 14, 2008 | 20.76 | 20.76 | 20.59 | 20.59 | 2,534 | -0.17(-0.83%) |
Jul 11, 2008 | 20.72 | 20.76 | 20.51 | 20.76 | 5,584 | +0.06(+0.31%) |
Jul 10, 2008 | 20.30 | 20.70 | 20.30 | 20.70 | 1,364 | +0.14(+0.70%) |
Jul 09, 2008 | 20.85 | 20.96 | 20.54 | 20.56 | 12,336 | -0.23(-1.13%) |
Jul 08, 2008 | 20.38 | 20.79 | 20.24 | 20.79 | 8,181 | +0.41(+1.99%) |
Jul 07, 2008 | 20.77 | 20.77 | 20.19 | 20.38 | 136,180 | -0.14(-0.70%) |
Jul 04, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.00(+0.00%) |
Jul 03, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.03(+0.13%) |
Jul 02, 2008 | 20.65 | 20.65 | 20.50 | 20.50 | 2,547 | -0.74(-3.49%) |