Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.67 | 13.99 | 13.67 | 13.95 | 1,930 | +0.91(+6.97%) |
Sep 29, 2008 | 16.11 | 16.11 | 12.73 | 13.04 | 3,481 | -1.97(-13.13%) |
Sep 26, 2008 | 15.45 | 15.51 | 15.01 | 15.01 | 0 | -0.86(-5.45%) |
Sep 25, 2008 | 17.16 | 17.16 | 15.55 | 15.87 | 3,173 | +0.00(+0.01%) |
Sep 24, 2008 | 15.76 | 15.98 | 15.76 | 15.87 | 900 | +0.03(+0.19%) |
Sep 23, 2008 | 16.24 | 16.24 | 15.84 | 15.84 | 2,832 | -0.50(-3.04%) |
Sep 22, 2008 | 16.47 | 16.57 | 16.34 | 16.34 | 11,453 | +0.56(+3.54%) |
Sep 19, 2008 | 15.54 | 15.78 | 15.54 | 15.78 | 0 | +0.88(+5.89%) |
Sep 18, 2008 | 15.54 | 15.54 | 14.34 | 14.90 | 12,386 | +0.08(+0.55%) |
Sep 17, 2008 | 14.54 | 14.82 | 14.54 | 14.82 | 707 | +0.38(+2.66%) |
Sep 16, 2008 | 14.27 | 14.51 | 13.84 | 14.44 | 13,493 | -0.26(-1.80%) |
Sep 15, 2008 | 15.28 | 15.59 | 14.70 | 14.70 | 9,407 | -1.55(-9.52%) |
Sep 12, 2008 | 16.12 | 16.31 | 16.12 | 16.25 | 4,021 | +0.72(+4.65%) |
Sep 11, 2008 | 15.08 | 15.53 | 15.08 | 15.53 | 1,093 | +0.33(+2.15%) |
Sep 10, 2008 | 15.08 | 15.20 | 14.92 | 15.20 | 2,651 | +0.47(+3.22%) |
Sep 09, 2008 | 15.21 | 15.43 | 14.72 | 14.72 | 5,527 | -1.47(-9.07%) |
Sep 08, 2008 | 17.47 | 17.47 | 16.18 | 16.19 | 2,167 | +0.13(+0.83%) |
Sep 05, 2008 | 16.05 | 16.06 | 16.05 | 16.06 | 0 | -0.34(-2.05%) |
Sep 04, 2008 | 16.47 | 16.47 | 16.37 | 16.40 | 11,839 | -0.39(-2.35%) |
Sep 03, 2008 | 17.17 | 17.17 | 16.65 | 16.79 | 2,564 | -0.30(-1.74%) |
Sep 02, 2008 | 18.07 | 18.07 | 17.09 | 17.09 | 1,608 | -1.20(-6.54%) |
Aug 29, 2008 | 18.39 | 18.39 | 18.26 | 18.28 | 1,286 | -0.15(-0.80%) |
Aug 28, 2008 | 18.91 | 18.91 | 18.17 | 18.43 | 2,006 | -0.24(-1.29%) |
Aug 27, 2008 | 18.77 | 18.91 | 18.59 | 18.67 | 12,721 | +0.37(+2.02%) |
Aug 26, 2008 | 18.10 | 18.30 | 18.10 | 18.30 | 1,540 | +0.37(+2.07%) |
Aug 25, 2008 | 18.24 | 18.27 | 17.85 | 17.93 | 2,638 | -0.17(-0.97%) |
Aug 22, 2008 | 18.98 | 18.98 | 17.96 | 18.10 | 8,824 | -0.57(-3.05%) |
Aug 21, 2008 | 18.61 | 18.68 | 18.61 | 18.68 | 1,561 | +0.77(+4.31%) |
Aug 20, 2008 | 17.90 | 17.96 | 17.65 | 17.90 | 20,485 | +0.61(+3.55%) |
Aug 19, 2008 | 17.29 | 17.29 | 17.29 | 17.29 | 128 | +0.30(+1.78%) |
Aug 18, 2008 | 17.36 | 17.53 | 16.99 | 16.99 | 1,342 | -0.39(-2.24%) |
Aug 15, 2008 | 17.41 | 17.41 | 17.33 | 17.37 | 0 | -0.30(-1.67%) |
Aug 14, 2008 | 17.59 | 17.67 | 17.42 | 17.67 | 5,096 | -0.23(-1.30%) |
Aug 13, 2008 | 17.27 | 17.95 | 17.27 | 17.90 | 8,684 | +0.77(+4.49%) |
Aug 12, 2008 | 17.37 | 17.37 | 17.13 | 17.13 | 724 | +0.04(+0.23%) |
Aug 11, 2008 | 16.15 | 17.36 | 16.15 | 17.09 | 23,769 | -0.13(-0.77%) |
Aug 08, 2008 | 17.12 | 17.31 | 17.02 | 17.23 | 11,870 | -0.34(-1.95%) |
Aug 07, 2008 | 17.87 | 18.05 | 17.57 | 17.57 | 10,286 | -0.30(-1.69%) |
Aug 06, 2008 | 17.33 | 17.87 | 17.33 | 17.87 | 8,840 | +0.61(+3.51%) |
Aug 05, 2008 | 16.68 | 17.36 | 16.68 | 17.27 | 5,182 | -0.08(-0.45%) |
Aug 04, 2008 | 18.03 | 18.29 | 17.23 | 17.34 | 40,999 | -1.20(-6.45%) |
Aug 01, 2008 | 18.35 | 18.93 | 18.35 | 18.54 | 11,171 | +0.03(+0.17%) |
Jul 31, 2008 | 18.98 | 18.98 | 18.49 | 18.51 | 24,758 | -0.66(-3.45%) |
Jul 30, 2008 | 17.90 | 19.26 | 17.90 | 19.17 | 53,714 | +1.10(+6.11%) |
Jul 29, 2008 | 18.07 | 18.25 | 17.91 | 18.07 | 3,407 | -0.39(-2.09%) |
Jul 28, 2008 | 18.69 | 18.83 | 18.45 | 18.45 | 5,914 | +0.09(+0.49%) |
Jul 25, 2008 | 17.90 | 18.74 | 17.85 | 18.36 | 9,591 | +0.20(+1.11%) |
Jul 24, 2008 | 18.31 | 18.69 | 17.67 | 18.16 | 12,308 | -0.28(-1.52%) |
Jul 23, 2008 | 20.33 | 20.33 | 18.38 | 18.44 | 12,417 | -0.99(-5.12%) |
Jul 22, 2008 | 20.19 | 20.19 | 19.35 | 19.43 | 7,791 | -0.76(-3.77%) |
Jul 21, 2008 | 19.74 | 20.20 | 19.42 | 20.20 | 2,869 | +0.71(+3.62%) |
Jul 18, 2008 | 18.73 | 19.88 | 18.73 | 19.49 | 20,225 | +0.13(+0.65%) |
Jul 17, 2008 | 19.94 | 19.94 | 19.18 | 19.36 | 4,797 | -0.67(-3.34%) |
Jul 16, 2008 | 20.57 | 20.57 | 19.71 | 20.03 | 8,275 | -0.40(-1.94%) |
Jul 15, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 3,102 | -0.83(-3.91%) |
Jul 14, 2008 | 21.17 | 21.46 | 21.02 | 21.26 | 17,466 | +0.26(+1.26%) |
Jul 11, 2008 | 21.17 | 21.17 | 20.68 | 21.00 | 1,158 | +0.12(+0.56%) |
Jul 10, 2008 | 20.25 | 20.88 | 20.01 | 20.88 | 10,301 | +0.56(+2.75%) |
Jul 09, 2008 | 20.85 | 20.85 | 20.32 | 20.32 | 4,293 | -0.19(-0.95%) |
Jul 08, 2008 | 20.43 | 20.51 | 19.72 | 20.51 | 29,788 | -0.57(-2.69%) |
Jul 07, 2008 | 21.60 | 21.67 | 20.82 | 21.08 | 27,092 | -0.19(-0.88%) |
Jul 04, 2008 | 21.66 | 21.92 | 21.27 | 21.27 | 7,379 | +0.00(+0.00%) |
Jul 03, 2008 | 21.66 | 21.92 | 21.27 | 21.27 | 7,379 | -0.85(-3.83%) |
Jul 02, 2008 | 23.27 | 23.27 | 22.11 | 22.11 | 1,029 | -0.98(-4.24%) |