Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.02 | 17.02 | 15.50 | 15.89 | 53,976 | +0.34(+2.19%) |
Sep 29, 2008 | 17.05 | 17.05 | 15.48 | 15.55 | 50,930 | -1.34(-7.93%) |
Sep 26, 2008 | 16.50 | 16.89 | 16.40 | 16.89 | 0 | +0.08(+0.49%) |
Sep 25, 2008 | 16.46 | 17.05 | 16.46 | 16.81 | 24,345 | +0.27(+1.64%) |
Sep 24, 2008 | 16.53 | 16.69 | 16.44 | 16.53 | 25,730 | +0.08(+0.50%) |
Sep 23, 2008 | 16.79 | 16.85 | 16.35 | 16.45 | 14,135 | -0.28(-1.65%) |
Sep 22, 2008 | 18.51 | 18.51 | 16.71 | 16.73 | 118,034 | -0.97(-5.46%) |
Sep 19, 2008 | 17.63 | 17.84 | 17.52 | 17.69 | 0 | +0.58(+3.36%) |
Sep 18, 2008 | 16.60 | 17.27 | 16.03 | 17.12 | 54,778 | +0.96(+5.95%) |
Sep 17, 2008 | 16.34 | 16.79 | 16.09 | 16.16 | 34,403 | -0.48(-2.88%) |
Sep 16, 2008 | 16.11 | 16.74 | 16.11 | 16.63 | 47,324 | -0.06(-0.36%) |
Sep 15, 2008 | 16.86 | 17.11 | 16.68 | 16.69 | 42,516 | -0.58(-3.33%) |
Sep 12, 2008 | 16.89 | 17.34 | 16.89 | 17.27 | 28,554 | +0.14(+0.83%) |
Sep 11, 2008 | 16.86 | 17.23 | 16.79 | 17.13 | 18,078 | -0.06(-0.37%) |
Sep 10, 2008 | 17.18 | 17.32 | 17.18 | 17.19 | 22,046 | +0.20(+1.19%) |
Sep 09, 2008 | 17.88 | 17.88 | 16.97 | 16.99 | 27,310 | -0.76(-4.28%) |
Sep 08, 2008 | 18.39 | 18.62 | 17.38 | 17.75 | 340,175 | -0.17(-0.94%) |
Sep 05, 2008 | 17.44 | 17.92 | 17.44 | 17.92 | 0 | +0.29(+1.67%) |
Sep 04, 2008 | 18.12 | 18.12 | 17.60 | 17.62 | 53,615 | -0.57(-3.11%) |
Sep 03, 2008 | 18.75 | 18.76 | 18.10 | 18.19 | 34,682 | -0.76(-4.03%) |
Sep 02, 2008 | 19.49 | 19.53 | 18.95 | 18.95 | 5,590 | -0.36(-1.85%) |
Aug 29, 2008 | 19.47 | 19.47 | 19.22 | 19.31 | 923 | -0.39(-1.98%) |
Aug 28, 2008 | 19.55 | 19.71 | 19.55 | 19.70 | 4,817 | +0.26(+1.35%) |
Aug 27, 2008 | 19.09 | 19.51 | 19.09 | 19.44 | 3,001 | +0.35(+1.83%) |
Aug 26, 2008 | 19.16 | 19.26 | 19.09 | 19.09 | 11,303 | -0.37(-1.88%) |
Aug 25, 2008 | 19.65 | 19.65 | 19.44 | 19.46 | 11,877 | -0.18(-0.90%) |
Aug 22, 2008 | 19.61 | 19.68 | 19.60 | 19.63 | 72,383 | +0.20(+1.04%) |
Aug 21, 2008 | 19.43 | 19.47 | 19.23 | 19.43 | 7,716 | +0.00(+0.00%) |
Aug 20, 2008 | 19.53 | 19.55 | 19.43 | 19.43 | 6,312 | -0.06(-0.31%) |
Aug 19, 2008 | 19.82 | 19.82 | 19.49 | 19.49 | 19,528 | -0.47(-2.37%) |
Aug 18, 2008 | 20.14 | 20.14 | 19.73 | 19.97 | 8,025 | -0.25(-1.23%) |
Aug 15, 2008 | 20.42 | 20.42 | 20.16 | 20.21 | 0 | +0.05(+0.26%) |
Aug 14, 2008 | 19.74 | 20.21 | 19.74 | 20.16 | 10,781 | +0.27(+1.38%) |
Aug 13, 2008 | 19.96 | 20.01 | 19.80 | 19.89 | 38,064 | +0.12(+0.63%) |
Aug 12, 2008 | 19.90 | 19.93 | 19.76 | 19.76 | 31,108 | -0.10(-0.51%) |
Aug 11, 2008 | 19.51 | 20.00 | 19.40 | 19.86 | 65,588 | +0.41(+2.10%) |
Aug 08, 2008 | 19.29 | 19.53 | 19.29 | 19.45 | 250,684 | +0.34(+1.76%) |
Aug 07, 2008 | 18.77 | 19.46 | 18.77 | 19.12 | 23,439 | +0.20(+1.07%) |
Aug 06, 2008 | 18.71 | 18.92 | 18.71 | 18.92 | 869 | +0.44(+2.39%) |
Aug 05, 2008 | 18.24 | 18.54 | 18.24 | 18.48 | 30,323 | +0.45(+2.48%) |
Aug 04, 2008 | 18.12 | 18.17 | 18.03 | 18.03 | 31,330 | -0.05(-0.28%) |
Aug 01, 2008 | 18.30 | 18.30 | 17.84 | 18.08 | 15,120 | -0.33(-1.77%) |
Jul 31, 2008 | 18.27 | 18.47 | 18.27 | 18.41 | 7,571 | +0.11(+0.58%) |
Jul 30, 2008 | 18.33 | 18.48 | 18.15 | 18.30 | 61,016 | +0.03(+0.18%) |
Jul 29, 2008 | 18.27 | 18.27 | 17.97 | 18.27 | 9,999 | +0.45(+2.50%) |
Jul 28, 2008 | 18.07 | 18.07 | 17.81 | 17.82 | 3,260 | -0.29(-1.60%) |
Jul 25, 2008 | 18.02 | 18.11 | 18.01 | 18.11 | 2,086 | +0.31(+1.73%) |
Jul 24, 2008 | 17.98 | 17.98 | 17.80 | 17.80 | 1,449 | -0.53(-2.91%) |
Jul 23, 2008 | 18.27 | 18.42 | 18.27 | 18.34 | 4,382 | +0.24(+1.35%) |
Jul 22, 2008 | 18.17 | 18.17 | 18.06 | 18.09 | 3,793 | -0.58(-3.10%) |
Jul 21, 2008 | 18.97 | 18.97 | 18.61 | 18.67 | 6,142 | -0.09(-0.46%) |
Jul 18, 2008 | 18.68 | 18.89 | 18.67 | 18.76 | 38,727 | -0.15(-0.81%) |
Jul 17, 2008 | 18.89 | 18.94 | 18.51 | 18.91 | 38,390 | +0.32(+1.71%) |
Jul 16, 2008 | 18.00 | 18.60 | 17.94 | 18.59 | 60,695 | +0.70(+3.91%) |
Jul 15, 2008 | 17.51 | 18.10 | 17.51 | 17.90 | 28,297 | -0.01(-0.03%) |
Jul 14, 2008 | 18.36 | 18.36 | 17.67 | 17.90 | 20,165 | -0.07(-0.38%) |
Jul 11, 2008 | 17.94 | 18.25 | 17.61 | 17.97 | 21,520 | +0.17(+0.98%) |
Jul 10, 2008 | 17.69 | 18.04 | 17.61 | 17.79 | 38,314 | +0.02(+0.10%) |
Jul 09, 2008 | 18.22 | 18.45 | 17.76 | 17.78 | 26,900 | -0.62(-3.38%) |
Jul 08, 2008 | 18.22 | 18.40 | 18.07 | 18.40 | 18,309 | -0.07(-0.37%) |
Jul 07, 2008 | 18.28 | 18.68 | 18.04 | 18.47 | 138,545 | +0.23(+1.26%) |
Jul 04, 2008 | 18.40 | 18.40 | 17.89 | 18.24 | 8,331 | +0.00(+0.00%) |
Jul 03, 2008 | 18.40 | 18.40 | 17.89 | 18.24 | 8,331 | -0.43(-2.32%) |
Jul 02, 2008 | 19.17 | 19.19 | 18.67 | 18.67 | 61,125 | -0.37(-1.96%) |