Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.31 | 16.31 | 15.82 | 15.92 | 66,007 | -0.53(-3.21%) |
Sep 29, 2008 | 15.80 | 16.45 | 14.64 | 16.45 | 113,745 | +0.32(+1.95%) |
Sep 26, 2008 | 15.77 | 16.25 | 15.77 | 16.13 | 37,255 | +0.07(+0.42%) |
Sep 25, 2008 | 15.97 | 16.46 | 15.97 | 16.07 | 39,261 | +0.19(+1.20%) |
Sep 24, 2008 | 16.50 | 16.85 | 15.82 | 15.87 | 39,546 | -0.67(-4.08%) |
Sep 23, 2008 | 16.37 | 16.81 | 16.12 | 16.55 | 44,262 | +0.25(+1.55%) |
Sep 22, 2008 | 17.65 | 17.65 | 15.98 | 16.30 | 46,995 | -1.18(-6.73%) |
Sep 19, 2008 | 17.79 | 17.99 | 16.64 | 17.47 | 169,693 | +1.02(+6.22%) |
Sep 18, 2008 | 15.72 | 16.92 | 15.19 | 16.45 | 192,270 | +1.29(+8.53%) |
Sep 17, 2008 | 15.67 | 15.81 | 14.63 | 15.15 | 83,343 | -0.81(-5.07%) |
Sep 16, 2008 | 15.46 | 15.96 | 15.14 | 15.96 | 104,677 | +0.48(+3.12%) |
Sep 15, 2008 | 16.03 | 16.38 | 15.46 | 15.48 | 56,333 | -0.92(-5.59%) |
Sep 12, 2008 | 15.77 | 16.41 | 15.77 | 16.40 | 38,194 | +0.42(+2.60%) |
Sep 11, 2008 | 15.86 | 16.02 | 15.75 | 15.98 | 47,973 | +0.08(+0.53%) |
Sep 10, 2008 | 15.87 | 16.17 | 15.69 | 15.90 | 87,356 | +0.16(+1.04%) |
Sep 09, 2008 | 16.60 | 16.90 | 15.73 | 15.73 | 60,911 | -0.94(-5.66%) |
Sep 08, 2008 | 16.58 | 16.76 | 16.02 | 16.68 | 56,205 | +0.61(+3.81%) |
Sep 05, 2008 | 16.85 | 16.85 | 15.75 | 16.07 | 110,458 | -0.92(-5.43%) |
Sep 04, 2008 | 17.30 | 17.55 | 16.85 | 16.99 | 85,356 | -0.44(-2.55%) |
Sep 03, 2008 | 17.44 | 17.63 | 17.31 | 17.43 | 45,877 | -0.08(-0.48%) |
Sep 02, 2008 | 17.69 | 17.79 | 17.26 | 17.52 | 30,741 | +0.07(+0.42%) |
Aug 29, 2008 | 17.58 | 17.58 | 17.27 | 17.44 | 34,670 | -0.16(-0.89%) |
Aug 28, 2008 | 17.75 | 17.82 | 17.31 | 17.60 | 44,618 | -0.13(-0.73%) |
Aug 27, 2008 | 17.56 | 17.74 | 17.51 | 17.73 | 25,129 | +0.17(+0.96%) |
Aug 26, 2008 | 17.39 | 17.84 | 17.30 | 17.56 | 29,502 | -0.22(-1.26%) |
Aug 25, 2008 | 17.34 | 17.99 | 17.34 | 17.79 | 35,698 | +0.24(+1.38%) |
Aug 22, 2008 | 17.88 | 17.88 | 17.38 | 17.54 | 25,700 | +0.07(+0.39%) |
Aug 21, 2008 | 17.44 | 17.93 | 17.26 | 17.48 | 31,855 | -0.46(-2.54%) |
Aug 20, 2008 | 18.19 | 18.32 | 17.69 | 17.93 | 34,618 | -0.20(-1.09%) |
Aug 19, 2008 | 17.74 | 18.52 | 17.60 | 18.13 | 33,421 | +0.21(+1.16%) |
Aug 18, 2008 | 17.77 | 18.67 | 17.44 | 17.92 | 64,186 | +0.22(+1.24%) |
Aug 15, 2008 | 18.71 | 18.71 | 17.66 | 17.70 | 59,294 | -0.47(-2.60%) |
Aug 14, 2008 | 18.20 | 18.52 | 17.74 | 18.17 | 26,246 | -0.02(-0.12%) |
Aug 13, 2008 | 17.41 | 18.35 | 17.41 | 18.20 | 46,346 | +0.65(+3.72%) |
Aug 12, 2008 | 17.48 | 17.84 | 17.43 | 17.54 | 37,113 | -0.43(-2.41%) |
Aug 11, 2008 | 17.44 | 18.10 | 17.26 | 17.98 | 62,004 | +0.38(+2.17%) |
Aug 08, 2008 | 17.76 | 17.76 | 17.30 | 17.60 | 41,842 | +0.01(+0.06%) |
Aug 07, 2008 | 17.61 | 17.76 | 17.43 | 17.58 | 63,359 | +0.08(+0.48%) |
Aug 06, 2008 | 16.88 | 17.67 | 16.88 | 17.50 | 58,289 | +0.39(+2.30%) |
Aug 05, 2008 | 16.25 | 17.29 | 15.96 | 17.11 | 99,056 | +0.94(+5.85%) |
Aug 04, 2008 | 16.03 | 16.17 | 15.97 | 16.16 | 158,386 | +0.01(+0.07%) |
Aug 01, 2008 | 16.08 | 16.33 | 16.03 | 16.15 | 66,153 | +0.07(+0.42%) |
Jul 31, 2008 | 16.41 | 16.41 | 15.94 | 16.08 | 62,956 | -0.01(-0.04%) |
Jul 30, 2008 | 16.64 | 16.79 | 15.98 | 16.09 | 82,115 | -0.39(-2.39%) |
Jul 29, 2008 | 16.48 | 16.49 | 16.03 | 16.48 | 72,568 | +0.41(+2.55%) |
Jul 28, 2008 | 17.15 | 17.15 | 16.03 | 16.07 | 230,953 | -1.09(-6.33%) |
Jul 25, 2008 | 17.25 | 17.43 | 16.80 | 17.16 | 199,577 | +0.28(+1.67%) |
Jul 24, 2008 | 16.30 | 17.40 | 15.80 | 16.88 | 578,461 | -2.56(-13.19%) |
Jul 23, 2008 | 18.78 | 19.68 | 18.67 | 19.44 | 218,687 | +0.62(+3.32%) |
Jul 22, 2008 | 18.56 | 19.07 | 18.37 | 18.82 | 117,214 | -0.07(-0.39%) |
Jul 21, 2008 | 19.06 | 19.50 | 18.76 | 18.89 | 63,456 | +0.20(+1.08%) |
Jul 18, 2008 | 18.94 | 19.51 | 18.69 | 18.69 | 64,924 | -0.25(-1.31%) |
Jul 17, 2008 | 19.13 | 19.18 | 18.83 | 18.93 | 57,655 | -0.20(-1.03%) |
Jul 16, 2008 | 17.53 | 19.19 | 17.53 | 19.13 | 80,577 | +1.18(+6.55%) |
Jul 15, 2008 | 18.04 | 18.55 | 17.60 | 17.96 | 93,906 | -0.35(-1.94%) |
Jul 14, 2008 | 18.79 | 19.12 | 18.06 | 18.31 | 94,478 | -0.37(-1.99%) |
Jul 11, 2008 | 18.68 | 19.68 | 17.99 | 18.68 | 127,034 | -0.43(-2.24%) |
Jul 10, 2008 | 18.37 | 19.11 | 18.28 | 19.11 | 86,186 | +0.88(+4.81%) |
Jul 09, 2008 | 19.29 | 19.54 | 18.17 | 18.23 | 89,648 | -0.97(-5.04%) |
Jul 08, 2008 | 18.45 | 19.21 | 18.16 | 19.20 | 111,125 | +0.92(+5.05%) |
Jul 07, 2008 | 18.16 | 18.73 | 17.80 | 18.28 | 140,523 | +0.11(+0.62%) |
Jul 04, 2008 | 18.05 | 18.55 | 17.44 | 18.16 | 93,483 | +0.00(+0.00%) |
Jul 03, 2008 | 18.05 | 18.55 | 17.44 | 18.16 | 93,483 | +0.14(+0.78%) |
Jul 02, 2008 | 18.14 | 18.54 | 18.00 | 18.02 | 133,995 | -0.11(-0.59%) |