Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.06 | 17.40 | 16.47 | 16.91 | 904,134 | +0.31(+1.87%) |
Sep 29, 2008 | 17.28 | 17.55 | 16.53 | 16.60 | 856,184 | -0.66(-3.81%) |
Sep 26, 2008 | 17.03 | 17.26 | 16.81 | 17.26 | 0 | -0.00(-0.02%) |
Sep 25, 2008 | 17.17 | 17.34 | 17.15 | 17.26 | 481,466 | +0.30(+1.77%) |
Sep 24, 2008 | 16.99 | 17.03 | 16.85 | 16.96 | 123,681 | -0.02(-0.11%) |
Sep 23, 2008 | 17.32 | 17.42 | 16.97 | 16.98 | 774,614 | -0.32(-1.87%) |
Sep 22, 2008 | 18.43 | 18.68 | 17.18 | 17.30 | 803,817 | -1.19(-6.43%) |
Sep 19, 2008 | 19.41 | 21.14 | 17.66 | 18.49 | 0 | +0.93(+5.32%) |
Sep 18, 2008 | 17.23 | 17.77 | 17.18 | 17.56 | 375,183 | +0.35(+2.06%) |
Sep 17, 2008 | 17.48 | 17.62 | 17.20 | 17.20 | 291,116 | -0.59(-3.34%) |
Sep 16, 2008 | 17.93 | 17.93 | 17.50 | 17.80 | 264,260 | +0.10(+0.55%) |
Sep 15, 2008 | 17.73 | 18.02 | 17.63 | 17.70 | 520,654 | -0.32(-1.78%) |
Sep 12, 2008 | 17.87 | 18.02 | 17.81 | 18.02 | 209,053 | +0.06(+0.33%) |
Sep 11, 2008 | 17.61 | 17.96 | 17.59 | 17.96 | 772,577 | +0.24(+1.34%) |
Sep 10, 2008 | 17.72 | 17.81 | 17.70 | 17.72 | 403,342 | +0.02(+0.13%) |
Sep 09, 2008 | 17.96 | 18.05 | 17.69 | 17.70 | 132,196 | -0.14(-0.76%) |
Sep 08, 2008 | 18.02 | 18.12 | 17.66 | 17.84 | 785,690 | +0.36(+2.09%) |
Sep 05, 2008 | 17.22 | 17.50 | 17.20 | 17.47 | 0 | +0.18(+1.04%) |
Sep 04, 2008 | 17.51 | 17.57 | 17.29 | 17.29 | 480,920 | -0.29(-1.64%) |
Sep 03, 2008 | 17.60 | 17.65 | 17.51 | 17.58 | 294,221 | +0.03(+0.15%) |
Sep 02, 2008 | 17.69 | 17.79 | 17.55 | 17.55 | 69,087 | +0.15(+0.86%) |
Aug 29, 2008 | 17.51 | 17.62 | 17.39 | 17.40 | 98,803 | -0.17(-0.99%) |
Aug 28, 2008 | 17.55 | 17.59 | 17.42 | 17.58 | 111,208 | +0.14(+0.83%) |
Aug 27, 2008 | 17.33 | 17.47 | 17.32 | 17.43 | 41,050 | +0.06(+0.36%) |
Aug 26, 2008 | 17.48 | 17.48 | 17.31 | 17.37 | 72,178 | -0.07(-0.42%) |
Aug 25, 2008 | 17.55 | 17.64 | 17.39 | 17.44 | 120,947 | -0.25(-1.39%) |
Aug 22, 2008 | 17.62 | 17.71 | 17.56 | 17.69 | 124,637 | +0.20(+1.12%) |
Aug 21, 2008 | 17.39 | 17.51 | 17.33 | 17.49 | 407,858 | -0.08(-0.45%) |
Aug 20, 2008 | 17.66 | 17.66 | 17.44 | 17.57 | 254,789 | -0.03(-0.18%) |
Aug 19, 2008 | 17.98 | 17.98 | 17.57 | 17.61 | 760,961 | -0.16(-0.91%) |
Aug 18, 2008 | 17.90 | 17.98 | 17.73 | 17.77 | 69,933 | -0.16(-0.92%) |
Aug 15, 2008 | 17.97 | 18.00 | 17.81 | 17.93 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 17.68 | 17.95 | 17.64 | 17.81 | 100,633 | +0.05(+0.28%) |
Aug 13, 2008 | 17.86 | 17.86 | 17.64 | 17.76 | 180,013 | -0.08(-0.45%) |
Aug 12, 2008 | 17.96 | 17.96 | 17.80 | 17.84 | 126,099 | +0.04(+0.23%) |
Aug 11, 2008 | 17.63 | 17.92 | 17.63 | 17.80 | 83,964 | +0.10(+0.57%) |
Aug 08, 2008 | 17.29 | 17.74 | 17.27 | 17.70 | 129,010 | +0.42(+2.42%) |
Aug 07, 2008 | 17.49 | 17.49 | 17.25 | 17.28 | 295,670 | -0.24(-1.34%) |
Aug 06, 2008 | 17.40 | 17.54 | 17.33 | 17.52 | 133,971 | +0.09(+0.52%) |
Aug 05, 2008 | 17.21 | 17.46 | 17.20 | 17.42 | 116,690 | +0.37(+2.19%) |
Aug 04, 2008 | 16.91 | 17.13 | 16.87 | 17.05 | 162,980 | +0.16(+0.98%) |
Aug 01, 2008 | 16.81 | 16.96 | 16.81 | 16.89 | 241,847 | +0.03(+0.16%) |
Jul 31, 2008 | 16.99 | 17.05 | 16.84 | 16.86 | 70,219 | -0.23(-1.33%) |
Jul 30, 2008 | 17.07 | 17.21 | 16.96 | 17.09 | 110,001 | +0.09(+0.55%) |
Jul 29, 2008 | 16.99 | 17.00 | 16.74 | 16.99 | 138,177 | +0.32(+1.94%) |
Jul 28, 2008 | 16.75 | 16.82 | 16.65 | 16.67 | 61,483 | -0.15(-0.91%) |
Jul 25, 2008 | 16.85 | 16.91 | 16.80 | 16.82 | 191,139 | -0.02(-0.14%) |
Jul 24, 2008 | 17.04 | 17.11 | 16.83 | 16.84 | 73,820 | -0.23(-1.33%) |
Jul 23, 2008 | 16.91 | 17.09 | 16.87 | 17.07 | 154,775 | +0.23(+1.34%) |
Jul 22, 2008 | 16.71 | 16.86 | 16.55 | 16.84 | 108,250 | +0.35(+2.10%) |
Jul 21, 2008 | 16.66 | 16.66 | 16.44 | 16.50 | 106,213 | -0.10(-0.60%) |
Jul 18, 2008 | 16.62 | 16.62 | 16.50 | 16.60 | 94,594 | -0.05(-0.28%) |
Jul 17, 2008 | 16.58 | 16.67 | 16.45 | 16.64 | 180,595 | +0.02(+0.14%) |
Jul 16, 2008 | 16.34 | 16.62 | 16.33 | 16.62 | 127,224 | +0.24(+1.47%) |
Jul 15, 2008 | 16.04 | 16.48 | 16.04 | 16.38 | 154,248 | +0.05(+0.29%) |
Jul 14, 2008 | 16.36 | 16.50 | 16.27 | 16.33 | 143,472 | +0.02(+0.14%) |
Jul 11, 2008 | 16.21 | 16.35 | 16.19 | 16.31 | 109,957 | -0.06(-0.40%) |
Jul 10, 2008 | 16.36 | 16.44 | 16.25 | 16.37 | 110,436 | -0.04(-0.23%) |
Jul 09, 2008 | 16.50 | 16.62 | 16.41 | 16.41 | 74,592 | -0.12(-0.71%) |
Jul 08, 2008 | 16.32 | 16.54 | 16.25 | 16.53 | 175,144 | +0.29(+1.79%) |
Jul 07, 2008 | 16.41 | 16.41 | 16.15 | 16.24 | 178,136 | -0.05(-0.32%) |
Jul 04, 2008 | 16.22 | 16.35 | 16.20 | 16.29 | 51,833 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.35 | 16.20 | 16.29 | 51,833 | +0.08(+0.49%) |
Jul 02, 2008 | 16.34 | 16.34 | 16.21 | 16.21 | 101,241 | -0.05(-0.33%) |