Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.46 | 15.18 | 12.46 | 14.10 | 10,083 | +1.13(+8.72%) |
Sep 29, 2008 | 14.03 | 14.03 | 12.86 | 12.97 | 18,586 | -1.45(-10.08%) |
Sep 26, 2008 | 14.19 | 14.50 | 14.19 | 14.42 | 0 | -0.47(-3.15%) |
Sep 25, 2008 | 14.63 | 15.02 | 14.63 | 14.89 | 7,064 | -0.06(-0.37%) |
Sep 24, 2008 | 16.29 | 16.29 | 14.71 | 14.95 | 14,918 | -0.02(-0.11%) |
Sep 23, 2008 | 15.35 | 15.37 | 14.96 | 14.96 | 15,413 | -0.41(-2.68%) |
Sep 22, 2008 | 17.10 | 17.15 | 15.38 | 15.38 | 32,008 | -0.61(-3.79%) |
Sep 19, 2008 | 17.27 | 323.02 | 15.71 | 15.98 | 0 | +0.93(+6.17%) |
Sep 18, 2008 | 14.99 | 15.79 | 14.23 | 15.05 | 4,369 | +0.27(+1.80%) |
Sep 17, 2008 | 15.28 | 15.37 | 14.77 | 14.79 | 14,148 | -0.77(-4.93%) |
Sep 16, 2008 | 14.50 | 15.55 | 14.50 | 15.55 | 14,038 | +0.26(+1.69%) |
Sep 15, 2008 | 15.56 | 15.74 | 15.26 | 15.30 | 3,952 | -0.98(-6.03%) |
Sep 12, 2008 | 16.05 | 16.29 | 16.05 | 16.28 | 11,840 | +0.44(+2.78%) |
Sep 11, 2008 | 15.19 | 15.85 | 15.19 | 15.84 | 13,952 | +0.08(+0.51%) |
Sep 10, 2008 | 15.43 | 15.83 | 15.43 | 15.76 | 24,034 | +0.49(+3.23%) |
Sep 09, 2008 | 15.88 | 15.88 | 15.26 | 15.26 | 6,276 | -0.86(-5.31%) |
Sep 08, 2008 | 16.91 | 16.91 | 16.02 | 16.12 | 6,419 | -0.13(-0.79%) |
Sep 05, 2008 | 16.76 | 16.76 | 15.68 | 16.25 | 0 | +0.19(+1.21%) |
Sep 04, 2008 | 16.22 | 16.22 | 15.89 | 16.05 | 5,990 | -0.71(-4.22%) |
Sep 03, 2008 | 16.89 | 17.08 | 16.64 | 16.76 | 13,389 | -0.11(-0.64%) |
Sep 02, 2008 | 17.35 | 17.35 | 16.87 | 16.87 | 4,442 | -0.54(-3.11%) |
Aug 29, 2008 | 17.36 | 17.45 | 17.36 | 17.41 | 14,360 | -0.07(-0.42%) |
Aug 28, 2008 | 17.37 | 17.48 | 17.23 | 17.48 | 41,937 | +0.29(+1.69%) |
Aug 27, 2008 | 17.12 | 17.24 | 17.05 | 17.19 | 10,416 | +0.35(+2.06%) |
Aug 26, 2008 | 16.86 | 16.86 | 16.79 | 16.85 | 5,651 | +0.11(+0.63%) |
Aug 25, 2008 | 17.22 | 17.22 | 16.66 | 16.74 | 8,613 | -0.42(-2.45%) |
Aug 22, 2008 | 17.22 | 17.22 | 17.05 | 17.16 | 8,422 | -0.05(-0.28%) |
Aug 21, 2008 | 17.07 | 17.23 | 17.05 | 17.21 | 3,802 | +0.11(+0.61%) |
Aug 20, 2008 | 16.93 | 17.10 | 16.93 | 17.10 | 8,512 | +0.36(+2.12%) |
Aug 19, 2008 | 16.88 | 16.89 | 16.74 | 16.75 | 8,671 | -0.18(-1.05%) |
Aug 18, 2008 | 17.20 | 17.69 | 16.88 | 16.93 | 7,471 | -0.15(-0.90%) |
Aug 15, 2008 | 17.20 | 17.20 | 17.00 | 17.08 | 0 | -0.16(-0.94%) |
Aug 14, 2008 | 17.15 | 17.29 | 17.15 | 17.24 | 8,661 | +0.01(+0.05%) |
Aug 13, 2008 | 16.88 | 17.28 | 16.85 | 17.23 | 55,363 | +0.29(+1.72%) |
Aug 12, 2008 | 16.98 | 17.00 | 16.86 | 16.94 | 4,717 | -0.04(-0.24%) |
Aug 11, 2008 | 16.99 | 16.99 | 16.89 | 16.98 | 15,124 | -0.05(-0.28%) |
Aug 08, 2008 | 16.75 | 17.09 | 16.68 | 17.03 | 21,799 | +0.19(+1.10%) |
Aug 07, 2008 | 17.00 | 17.06 | 16.85 | 16.85 | 103,864 | -0.27(-1.56%) |
Aug 06, 2008 | 17.04 | 17.19 | 16.94 | 17.11 | 11,352 | +0.27(+1.58%) |
Aug 05, 2008 | 16.94 | 16.94 | 16.67 | 16.85 | 8,443 | +0.17(+1.02%) |
Aug 04, 2008 | 17.11 | 17.14 | 16.62 | 16.68 | 4,155 | -0.80(-4.57%) |
Aug 01, 2008 | 17.64 | 17.64 | 17.45 | 17.48 | 3,962 | -0.23(-1.28%) |
Jul 31, 2008 | 17.74 | 17.86 | 17.70 | 17.70 | 5,560 | -0.18(-0.99%) |
Jul 30, 2008 | 17.66 | 17.88 | 17.61 | 17.88 | 18,172 | +0.59(+3.41%) |
Jul 29, 2008 | 17.29 | 17.29 | 17.13 | 17.29 | 8,373 | +0.49(+2.93%) |
Jul 28, 2008 | 16.97 | 17.00 | 16.80 | 16.80 | 2,490 | -0.06(-0.38%) |
Jul 25, 2008 | 16.76 | 16.96 | 16.76 | 16.86 | 4,321 | +0.28(+1.71%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.58 | 16.58 | 10,684 | -0.57(-3.34%) |
Jul 23, 2008 | 17.63 | 17.63 | 17.15 | 17.15 | 25,832 | -0.23(-1.35%) |
Jul 22, 2008 | 17.26 | 17.39 | 17.19 | 17.39 | 2,367 | -0.04(-0.23%) |
Jul 21, 2008 | 17.27 | 17.43 | 17.20 | 17.43 | 2,670 | +0.37(+2.16%) |
Jul 18, 2008 | 16.38 | 17.10 | 16.38 | 17.06 | 22,123 | -0.03(-0.17%) |
Jul 17, 2008 | 17.06 | 17.10 | 17.02 | 17.09 | 4,358 | +0.16(+0.95%) |
Jul 16, 2008 | 17.11 | 17.11 | 16.59 | 16.93 | 3,421 | +0.07(+0.43%) |
Jul 15, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 16.46 | 17.03 | 16.46 | 16.85 | 4,389 | -0.02(-0.10%) |
Jul 11, 2008 | 16.98 | 17.06 | 16.64 | 16.87 | 12,654 | -0.16(-0.95%) |
Jul 10, 2008 | 16.69 | 17.06 | 16.69 | 17.03 | 7,800 | +0.27(+1.64%) |
Jul 09, 2008 | 17.15 | 17.15 | 16.76 | 16.76 | 1,114 | +0.09(+0.53%) |
Jul 08, 2008 | 16.53 | 16.67 | 16.06 | 16.67 | 34,163 | -0.16(-0.96%) |
Jul 07, 2008 | 16.68 | 17.72 | 16.50 | 16.83 | 40,274 | +0.15(+0.92%) |
Jul 04, 2008 | 16.35 | 16.80 | 16.35 | 16.68 | 1,962 | +0.00(+0.00%) |
Jul 03, 2008 | 16.35 | 16.80 | 16.35 | 16.68 | 1,962 | -0.04(-0.24%) |
Jul 02, 2008 | 17.44 | 17.44 | 16.72 | 16.72 | 6,905 | -1.01(-5.69%) |