Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.60 | 14.65 | 13.90 | 14.60 | 47,530 | +0.40(+2.82%) |
Sep 29, 2008 | 15.79 | 15.40 | 13.45 | 14.20 | 36,949 | -1.59(-10.07%) |
Sep 26, 2008 | 15.79 | 15.90 | 15.05 | 15.79 | 48,587 | +0.64(+4.22%) |
Sep 25, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 15.15 | 15.80 | 15.05 | 15.15 | 20,675 | -0.15(-0.98%) |
Sep 23, 2008 | 15.95 | 16.25 | 15.10 | 15.30 | 45,393 | -0.65(-4.08%) |
Sep 22, 2008 | 15.95 | 16.55 | 15.60 | 15.95 | 72,621 | +0.07(+0.44%) |
Sep 19, 2008 | 15.88 | 16.35 | 15.65 | 15.88 | 30,405 | -0.37(-2.28%) |
Sep 18, 2008 | 16.25 | 16.42 | 15.60 | 16.25 | 98,401 | +0.55(+3.50%) |
Sep 17, 2008 | 15.70 | 15.80 | 15.15 | 15.70 | 90,549 | -0.30(-1.88%) |
Sep 16, 2008 | 16.00 | 16.20 | 15.40 | 16.00 | 48,917 | +0.11(+0.69%) |
Sep 15, 2008 | 15.89 | 16.00 | 15.60 | 15.89 | 48,698 | -0.41(-2.52%) |
Sep 12, 2008 | 16.30 | 16.30 | 15.80 | 16.30 | 386,190 | +0.32(+2.00%) |
Sep 11, 2008 | 15.98 | 15.98 | 15.46 | 15.98 | 53,395 | +0.23(+1.46%) |
Sep 10, 2008 | 15.75 | 15.98 | 15.60 | 15.75 | 32,958 | -0.15(-0.94%) |
Sep 09, 2008 | 15.90 | 16.10 | 15.60 | 15.90 | 75,063 | -0.20(-1.24%) |
Sep 08, 2008 | 16.10 | 16.20 | 15.75 | 16.10 | 26,113 | -0.20(-1.23%) |
Sep 05, 2008 | 16.30 | 16.33 | 15.95 | 16.30 | 92,909 | +0.05(+0.31%) |
Sep 04, 2008 | 16.25 | 16.85 | 16.16 | 16.25 | 65,699 | -0.60(-3.56%) |
Sep 03, 2008 | 16.85 | 16.99 | 16.60 | 16.85 | 20,676 | +0.05(+0.30%) |
Sep 02, 2008 | 16.80 | 17.20 | 16.73 | 16.80 | 42,273 | -0.25(-1.47%) |
Aug 29, 2008 | 17.05 | 17.16 | 16.87 | 17.05 | 26,551 | -0.15(-0.87%) |
Aug 28, 2008 | 16.90 | 17.20 | 16.96 | 17.20 | 27,082 | +0.30(+1.78%) |
Aug 27, 2008 | 16.90 | 17.03 | 16.76 | 16.90 | 26,781 | +0.34(+2.05%) |
Aug 26, 2008 | 16.56 | 16.70 | 16.34 | 16.56 | 50,160 | +0.06(+0.36%) |
Aug 25, 2008 | 16.50 | 16.90 | 16.47 | 16.50 | 29,951 | -0.20(-1.20%) |
Aug 22, 2008 | 16.70 | 16.81 | 16.50 | 16.70 | 32,203 | +0.07(+0.42%) |
Aug 21, 2008 | 16.63 | 16.63 | 16.35 | 16.63 | 30,161 | +0.28(+1.71%) |
Aug 20, 2008 | 16.35 | 16.55 | 16.25 | 16.35 | 689,333 | +0.00(+0.00%) |
Aug 19, 2008 | 16.35 | 16.55 | 16.30 | 16.35 | 36,622 | +0.00(+0.00%) |
Aug 18, 2008 | 16.35 | 16.75 | 16.25 | 16.35 | 59,850 | -0.35(-2.10%) |
Aug 15, 2008 | 16.70 | 16.70 | 16.45 | 16.70 | 26,107 | -0.04(-0.24%) |
Aug 14, 2008 | 16.74 | 16.90 | 16.50 | 16.74 | 73,498 | -0.26(-1.53%) |
Aug 13, 2008 | 17.00 | 17.05 | 16.65 | 17.00 | 38,161 | +0.00(+0.00%) |
Aug 12, 2008 | 16.95 | 17.10 | 16.76 | 17.00 | 59,356 | +0.05(+0.29%) |
Aug 11, 2008 | 16.95 | 17.30 | 16.95 | 16.95 | 137,448 | -0.45(-2.59%) |
Aug 08, 2008 | 17.40 | 17.65 | 16.45 | 17.40 | 81,620 | +0.63(+3.76%) |
Aug 07, 2008 | 16.77 | 17.08 | 16.68 | 16.77 | 44,519 | -0.80(-4.55%) |
Aug 06, 2008 | 17.57 | 17.61 | 17.20 | 17.57 | 56,740 | -0.13(-0.73%) |
Aug 05, 2008 | 17.70 | 17.70 | 17.25 | 17.70 | 29,256 | +0.35(+2.02%) |
Aug 04, 2008 | 17.35 | 17.45 | 17.22 | 17.35 | 23,585 | +0.26(+1.52%) |
Aug 01, 2008 | 17.09 | 17.30 | 16.85 | 17.09 | 46,949 | +0.00(+0.00%) |
Jul 31, 2008 | 17.05 | 17.36 | 16.85 | 17.09 | 104,727 | +0.04(+0.23%) |
Jul 30, 2008 | 16.86 | 17.25 | 16.75 | 17.05 | 55,330 | +0.19(+1.13%) |
Jul 29, 2008 | 16.86 | 16.90 | 16.53 | 16.86 | 46,898 | -0.12(-0.71%) |
Jul 28, 2008 | 16.98 | 17.21 | 16.85 | 16.98 | 58,078 | -0.27(-1.57%) |
Jul 25, 2008 | 17.25 | 17.25 | 17.02 | 17.25 | 34,625 | +0.70(+4.23%) |
Jul 24, 2008 | 16.55 | 17.05 | 16.55 | 16.55 | 26,783 | +0.00(+0.00%) |
Jul 23, 2008 | 16.55 | 16.80 | 16.50 | 16.55 | 146,304 | +0.37(+2.29%) |
Jul 22, 2008 | 16.18 | 16.20 | 15.80 | 16.18 | 36,340 | -0.47(-2.82%) |
Jul 21, 2008 | 16.60 | 16.75 | 16.39 | 16.65 | 24,368 | +0.05(+0.30%) |
Jul 18, 2008 | 16.60 | 16.70 | 16.47 | 16.60 | 37,200 | +0.00(+0.00%) |
Jul 17, 2008 | 16.60 | 16.90 | 16.45 | 16.60 | 28,710 | +0.00(+0.00%) |
Jul 16, 2008 | 16.60 | 16.70 | 16.21 | 16.60 | 67,649 | +0.10(+0.61%) |
Jul 15, 2008 | 16.50 | 16.63 | 16.30 | 16.50 | 56,903 | -0.20(-1.20%) |
Jul 14, 2008 | 16.70 | 16.95 | 16.68 | 16.70 | 37,106 | -0.31(-1.82%) |
Jul 11, 2008 | 17.01 | 17.20 | 16.95 | 17.01 | 22,549 | -0.21(-1.22%) |
Jul 10, 2008 | 17.22 | 17.25 | 16.90 | 17.22 | 46,678 | +0.07(+0.41%) |
Jul 09, 2008 | 17.15 | 17.50 | 17.10 | 17.15 | 58,499 | -0.48(-2.72%) |
Jul 08, 2008 | 17.63 | 17.65 | 17.10 | 17.63 | 61,839 | +0.18(+1.03%) |
Jul 07, 2008 | 17.45 | 17.65 | 17.15 | 17.45 | 51,504 | -0.15(-0.85%) |
Jul 04, 2008 | 17.60 | 17.80 | 17.50 | 17.60 | 50,784 | +0.00(+0.00%) |
Jul 03, 2008 | 17.60 | 17.80 | 17.50 | 17.60 | 50,784 | -0.05(-0.28%) |
Jul 02, 2008 | 17.65 | 18.00 | 17.60 | 17.65 | 51,554 | +0.30(+1.73%) |