Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.93 | 19.93 | 18.80 | 19.68 | 493,781 | +0.46(+2.37%) |
Sep 29, 2008 | 19.77 | 19.86 | 18.97 | 19.23 | 459,061 | -0.79(-3.95%) |
Sep 26, 2008 | 19.62 | 20.18 | 19.01 | 20.02 | 0 | +0.15(+0.75%) |
Sep 25, 2008 | 19.69 | 20.11 | 18.64 | 19.87 | 628,805 | +0.34(+1.72%) |
Sep 24, 2008 | 20.46 | 20.76 | 19.38 | 19.53 | 705,504 | -0.97(-4.73%) |
Sep 23, 2008 | 19.81 | 20.81 | 19.75 | 20.50 | 634,049 | +0.77(+3.91%) |
Sep 22, 2008 | 20.10 | 21.38 | 19.61 | 19.73 | 483,077 | -0.67(-3.30%) |
Sep 19, 2008 | 21.76 | 22.54 | 19.07 | 20.41 | 0 | +0.26(+1.28%) |
Sep 18, 2008 | 19.43 | 20.54 | 18.94 | 20.15 | 954,342 | +1.29(+6.82%) |
Sep 17, 2008 | 19.38 | 19.63 | 18.67 | 18.86 | 704,028 | -0.69(-3.54%) |
Sep 16, 2008 | 17.70 | 19.67 | 17.68 | 19.55 | 939,183 | +1.50(+8.33%) |
Sep 15, 2008 | 17.64 | 18.26 | 17.12 | 18.05 | 413,688 | -0.19(-1.03%) |
Sep 12, 2008 | 17.83 | 18.25 | 17.81 | 18.24 | 368,542 | +0.19(+1.04%) |
Sep 11, 2008 | 18.11 | 18.32 | 17.72 | 18.05 | 512,262 | -0.15(-0.82%) |
Sep 10, 2008 | 18.38 | 18.57 | 17.92 | 18.20 | 929,930 | -0.02(-0.11%) |
Sep 09, 2008 | 17.66 | 18.51 | 17.66 | 18.22 | 899,818 | +0.58(+3.31%) |
Sep 08, 2008 | 16.51 | 17.65 | 16.37 | 17.63 | 532,619 | +1.51(+9.39%) |
Sep 05, 2008 | 16.22 | 16.49 | 16.07 | 16.12 | 0 | -0.20(-1.21%) |
Sep 04, 2008 | 16.27 | 16.38 | 15.90 | 16.32 | 522,528 | -0.12(-0.72%) |
Sep 03, 2008 | 16.72 | 16.78 | 16.32 | 16.44 | 344,493 | -0.38(-2.24%) |
Sep 02, 2008 | 17.38 | 17.55 | 16.48 | 16.81 | 431,476 | -0.32(-1.85%) |
Aug 29, 2008 | 17.42 | 17.48 | 17.10 | 17.13 | 0 | -0.40(-2.26%) |
Aug 28, 2008 | 16.69 | 17.53 | 16.64 | 17.53 | 440,687 | +0.95(+5.73%) |
Aug 27, 2008 | 16.14 | 16.76 | 16.07 | 16.58 | 229,069 | +0.42(+2.57%) |
Aug 26, 2008 | 16.13 | 16.18 | 15.85 | 16.16 | 288,253 | +0.09(+0.55%) |
Aug 25, 2008 | 16.45 | 16.45 | 15.75 | 16.07 | 296,429 | -0.46(-2.75%) |
Aug 22, 2008 | 16.04 | 16.58 | 16.04 | 16.53 | 0 | +0.30(+1.83%) |
Aug 21, 2008 | 16.30 | 16.78 | 16.08 | 16.23 | 509,421 | -0.21(-1.26%) |
Aug 20, 2008 | 16.18 | 16.48 | 16.12 | 16.44 | 364,643 | +0.15(+0.91%) |
Aug 19, 2008 | 16.16 | 16.30 | 16.09 | 16.29 | 457,417 | +0.10(+0.61%) |
Aug 18, 2008 | 16.01 | 16.44 | 15.93 | 16.19 | 298,063 | +0.15(+0.93%) |
Aug 15, 2008 | 16.41 | 16.76 | 15.88 | 16.04 | 0 | -0.24(-1.46%) |
Aug 14, 2008 | 16.04 | 16.37 | 15.75 | 16.28 | 316,122 | +0.14(+0.86%) |
Aug 13, 2008 | 15.62 | 16.42 | 15.43 | 16.14 | 758,440 | +0.41(+2.58%) |
Aug 12, 2008 | 17.40 | 17.51 | 15.68 | 15.73 | 872,645 | -1.59(-9.20%) |
Aug 11, 2008 | 17.76 | 17.76 | 17.13 | 17.33 | 408,815 | -0.49(-2.78%) |
Aug 08, 2008 | 17.07 | 17.96 | 16.94 | 17.82 | 470,771 | +0.71(+4.16%) |
Aug 07, 2008 | 16.38 | 17.11 | 16.17 | 17.11 | 380,790 | +0.58(+3.53%) |
Aug 06, 2008 | 16.58 | 16.69 | 16.21 | 16.53 | 462,200 | -0.10(-0.60%) |
Aug 05, 2008 | 16.87 | 17.02 | 16.37 | 16.62 | 547,356 | -0.14(-0.83%) |
Aug 04, 2008 | 16.46 | 16.86 | 16.28 | 16.76 | 450,730 | +0.17(+1.01%) |
Aug 01, 2008 | 18.27 | 18.28 | 15.58 | 16.60 | 1,508,691 | -1.69(-9.25%) |
Jul 31, 2008 | 18.23 | 18.78 | 18.09 | 18.29 | 321,721 | -0.21(-1.12%) |
Jul 30, 2008 | 18.39 | 18.71 | 18.20 | 18.50 | 283,064 | +0.18(+0.97%) |
Jul 29, 2008 | 18.32 | 18.42 | 17.95 | 18.32 | 349,058 | +0.52(+2.95%) |
Jul 28, 2008 | 18.04 | 18.32 | 17.73 | 17.79 | 220,903 | -0.27(-1.48%) |
Jul 25, 2008 | 18.37 | 18.41 | 17.94 | 18.06 | 319,838 | -0.27(-1.46%) |
Jul 24, 2008 | 19.32 | 19.38 | 18.07 | 18.33 | 436,944 | -0.92(-4.78%) |
Jul 23, 2008 | 19.48 | 19.73 | 18.92 | 19.25 | 362,361 | -0.28(-1.42%) |
Jul 22, 2008 | 18.20 | 19.61 | 18.20 | 19.52 | 583,711 | +1.06(+5.73%) |
Jul 21, 2008 | 18.78 | 18.80 | 18.16 | 18.47 | 177,356 | -0.22(-1.17%) |
Jul 18, 2008 | 19.04 | 19.12 | 18.19 | 18.68 | 296,528 | -0.35(-1.82%) |
Jul 17, 2008 | 18.71 | 19.18 | 18.67 | 19.03 | 534,729 | +0.47(+2.51%) |
Jul 16, 2008 | 18.36 | 18.73 | 18.00 | 18.56 | 585,629 | +0.28(+1.51%) |
Jul 15, 2008 | 17.89 | 18.69 | 17.89 | 18.29 | 616,569 | +0.07(+0.38%) |
Jul 14, 2008 | 18.70 | 18.83 | 18.14 | 18.22 | 458,867 | -0.48(-2.59%) |
Jul 11, 2008 | 18.55 | 19.00 | 18.20 | 18.70 | 463,101 | -0.16(-0.84%) |
Jul 10, 2008 | 18.68 | 19.29 | 18.64 | 18.86 | 434,704 | +0.22(+1.17%) |
Jul 09, 2008 | 19.63 | 19.77 | 18.59 | 18.64 | 604,169 | -0.93(-4.75%) |
Jul 08, 2008 | 18.25 | 19.62 | 18.25 | 19.57 | 805,401 | +1.24(+6.75%) |
Jul 07, 2008 | 18.61 | 18.71 | 17.92 | 18.34 | 408,234 | -0.21(-1.12%) |
Jul 04, 2008 | 18.79 | 18.85 | 18.09 | 18.54 | 298,510 | +0.00(+0.00%) |
Jul 03, 2008 | 18.79 | 18.85 | 18.09 | 18.54 | 298,510 | -0.18(-0.95%) |
Jul 02, 2008 | 20.24 | 20.38 | 18.72 | 18.72 | 850,550 | -1.48(-7.35%) |