Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.19 | 14.36 | 13.80 | 14.13 | 29,393 | -0.12(-0.86%) |
Sep 29, 2008 | 14.46 | 14.55 | 13.14 | 14.25 | 30,342 | -0.45(-3.08%) |
Sep 26, 2008 | 14.84 | 14.90 | 10.35 | 14.70 | 0 | -0.37(-2.44%) |
Sep 25, 2008 | 14.90 | 15.14 | 14.89 | 15.07 | 6,099 | +0.20(+1.34%) |
Sep 24, 2008 | 15.14 | 15.14 | 14.87 | 14.87 | 5,335 | -0.27(-1.77%) |
Sep 23, 2008 | 14.95 | 15.54 | 14.95 | 15.14 | 19,307 | -0.04(-0.25%) |
Sep 22, 2008 | 15.44 | 15.50 | 15.03 | 15.18 | 14,928 | -0.04(-0.25%) |
Sep 19, 2008 | 14.63 | 15.21 | 14.63 | 15.21 | 0 | +0.59(+4.01%) |
Sep 18, 2008 | 15.14 | 15.14 | 14.46 | 14.63 | 27,569 | -0.55(-3.61%) |
Sep 17, 2008 | 14.60 | 15.31 | 14.60 | 15.18 | 27,274 | -0.30(-1.93%) |
Sep 16, 2008 | 14.49 | 15.71 | 14.49 | 15.47 | 19,209 | +0.22(+1.46%) |
Sep 15, 2008 | 16.29 | 16.35 | 14.96 | 15.25 | 33,735 | -2.19(-12.57%) |
Sep 12, 2008 | 19.15 | 19.15 | 17.43 | 17.45 | 39,106 | -2.59(-12.92%) |
Sep 11, 2008 | 20.21 | 20.42 | 19.87 | 20.03 | 12,284 | -0.19(-0.95%) |
Sep 10, 2008 | 19.46 | 20.54 | 19.46 | 20.23 | 14,845 | -0.02(-0.08%) |
Sep 09, 2008 | 19.67 | 20.53 | 19.48 | 20.24 | 18,067 | +0.35(+1.77%) |
Sep 08, 2008 | 20.84 | 20.84 | 19.53 | 19.89 | 20,177 | -0.08(-0.42%) |
Sep 05, 2008 | 19.90 | 20.16 | 19.81 | 19.97 | 0 | -0.52(-2.54%) |
Sep 04, 2008 | 21.12 | 21.15 | 20.23 | 20.49 | 31,947 | -0.79(-3.71%) |
Sep 03, 2008 | 21.84 | 21.84 | 20.99 | 21.28 | 34,892 | -0.41(-1.87%) |
Sep 02, 2008 | 20.31 | 21.82 | 20.23 | 21.69 | 106,904 | +1.57(+7.81%) |
Aug 29, 2008 | 19.93 | 20.14 | 19.87 | 20.12 | 0 | +0.23(+1.16%) |
Aug 28, 2008 | 19.54 | 20.07 | 19.24 | 19.89 | 32,520 | +0.61(+3.18%) |
Aug 27, 2008 | 18.92 | 19.31 | 18.60 | 19.28 | 25,263 | +0.61(+3.29%) |
Aug 26, 2008 | 18.40 | 18.70 | 18.04 | 18.66 | 14,508 | +0.41(+2.22%) |
Aug 25, 2008 | 17.70 | 18.56 | 17.70 | 18.26 | 37,975 | +0.87(+5.03%) |
Aug 22, 2008 | 16.60 | 17.38 | 16.41 | 17.38 | 0 | +1.07(+6.53%) |
Aug 21, 2008 | 16.37 | 16.65 | 16.25 | 16.32 | 17,701 | -0.01(-0.05%) |
Aug 20, 2008 | 16.50 | 17.27 | 16.25 | 16.33 | 18,972 | -0.33(-1.98%) |
Aug 19, 2008 | 16.94 | 17.62 | 16.65 | 16.65 | 56,681 | -0.19(-1.14%) |
Aug 18, 2008 | 16.45 | 16.97 | 16.31 | 16.85 | 22,356 | +0.52(+3.19%) |
Aug 15, 2008 | 17.54 | 17.54 | 16.11 | 16.33 | 0 | -1.10(-6.29%) |
Aug 14, 2008 | 17.36 | 17.42 | 16.63 | 17.42 | 7,241 | +0.15(+0.84%) |
Aug 13, 2008 | 17.64 | 17.95 | 17.28 | 17.28 | 59,545 | -0.50(-2.80%) |
Aug 12, 2008 | 17.51 | 18.28 | 17.47 | 17.77 | 19,616 | +0.61(+3.53%) |
Aug 11, 2008 | 16.90 | 17.67 | 16.90 | 17.17 | 8,930 | +0.45(+2.71%) |
Aug 08, 2008 | 16.65 | 16.72 | 15.94 | 16.72 | 10,159 | -0.06(-0.37%) |
Aug 07, 2008 | 16.94 | 16.98 | 16.46 | 16.78 | 13,438 | -0.37(-2.15%) |
Aug 06, 2008 | 17.41 | 17.41 | 16.75 | 17.15 | 10,257 | -0.38(-2.14%) |
Aug 05, 2008 | 17.70 | 17.93 | 17.49 | 17.52 | 6,642 | -0.17(-0.95%) |
Aug 04, 2008 | 17.54 | 17.70 | 17.24 | 17.69 | 26,792 | +0.00(+0.00%) |
Aug 01, 2008 | 17.37 | 17.90 | 17.28 | 17.69 | 7,052 | +0.35(+2.03%) |
Jul 31, 2008 | 15.94 | 17.34 | 15.94 | 17.34 | 31,284 | +1.13(+7.00%) |
Jul 30, 2008 | 15.67 | 16.29 | 15.67 | 16.20 | 26,747 | +0.41(+2.57%) |
Jul 29, 2008 | 15.80 | 16.20 | 15.78 | 15.80 | 42,947 | -0.24(-1.48%) |
Jul 28, 2008 | 16.00 | 16.10 | 16.00 | 16.03 | 13,162 | -0.12(-0.72%) |
Jul 25, 2008 | 16.29 | 16.61 | 16.10 | 16.15 | 26,424 | +0.05(+0.33%) |
Jul 24, 2008 | 16.81 | 16.85 | 15.77 | 16.10 | 12,655 | -0.77(-4.55%) |
Jul 23, 2008 | 16.82 | 16.86 | 16.76 | 16.86 | 7,778 | +0.28(+1.66%) |
Jul 22, 2008 | 16.74 | 16.74 | 16.34 | 16.59 | 3,783 | -0.16(-0.96%) |
Jul 21, 2008 | 16.49 | 16.86 | 16.39 | 16.75 | 10,307 | -0.03(-0.18%) |
Jul 18, 2008 | 16.52 | 16.86 | 16.48 | 16.78 | 7,602 | -0.05(-0.32%) |
Jul 17, 2008 | 16.38 | 16.85 | 16.24 | 16.83 | 14,652 | +0.73(+4.52%) |
Jul 16, 2008 | 15.82 | 16.18 | 15.82 | 16.10 | 8,967 | -0.03(-0.19%) |
Jul 15, 2008 | 16.49 | 16.58 | 16.09 | 16.13 | 14,776 | -0.48(-2.86%) |
Jul 14, 2008 | 16.82 | 16.84 | 16.51 | 16.61 | 14,333 | -0.19(-1.14%) |
Jul 11, 2008 | 16.47 | 16.85 | 16.40 | 16.80 | 5,675 | -0.02(-0.14%) |
Jul 10, 2008 | 16.71 | 16.86 | 16.65 | 16.82 | 2,005 | -0.04(-0.23%) |
Jul 09, 2008 | 16.34 | 17.02 | 16.34 | 16.86 | 8,673 | +0.84(+5.26%) |
Jul 08, 2008 | 15.77 | 16.02 | 15.73 | 16.02 | 18,242 | +0.32(+2.04%) |
Jul 07, 2008 | 15.67 | 15.77 | 15.49 | 15.70 | 18,982 | -0.27(-1.67%) |
Jul 04, 2008 | 16.03 | 16.29 | 15.90 | 15.96 | 53,778 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.29 | 15.90 | 15.96 | 53,778 | -0.08(-0.53%) |
Jul 02, 2008 | 18.16 | 18.21 | 15.96 | 16.05 | 51,496 | -2.00(-11.08%) |