Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.78 | 16.42 | 15.78 | 16.39 | 288,834 | +0.45(+2.83%) |
Sep 29, 2008 | 17.02 | 20.11 | 15.78 | 15.94 | 631,209 | -1.15(-6.73%) |
Sep 26, 2008 | 16.82 | 17.92 | 16.81 | 17.09 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 16.41 | 17.35 | 16.41 | 17.15 | 283,269 | +0.42(+2.50%) |
Sep 24, 2008 | 16.69 | 17.10 | 16.64 | 16.73 | 196,164 | -0.09(-0.53%) |
Sep 23, 2008 | 17.10 | 17.36 | 16.78 | 16.82 | 609,278 | -0.23(-1.37%) |
Sep 22, 2008 | 18.70 | 18.70 | 16.98 | 17.06 | 257,159 | -0.76(-4.25%) |
Sep 19, 2008 | 19.13 | 19.13 | 17.42 | 17.81 | 0 | +0.69(+4.04%) |
Sep 18, 2008 | 16.57 | 17.34 | 16.12 | 17.12 | 697,768 | +0.70(+4.26%) |
Sep 17, 2008 | 16.93 | 17.63 | 16.42 | 16.42 | 502,185 | -1.06(-6.07%) |
Sep 16, 2008 | 17.06 | 17.55 | 17.03 | 17.48 | 615,921 | -0.10(-0.59%) |
Sep 15, 2008 | 17.91 | 18.30 | 17.58 | 17.59 | 499,057 | -0.95(-5.12%) |
Sep 12, 2008 | 18.27 | 18.54 | 18.14 | 18.54 | 378,733 | +0.12(+0.66%) |
Sep 11, 2008 | 18.25 | 18.95 | 18.13 | 18.42 | 249,417 | -0.07(-0.39%) |
Sep 10, 2008 | 18.99 | 19.00 | 18.49 | 18.49 | 521,745 | -0.43(-2.25%) |
Sep 09, 2008 | 19.07 | 19.38 | 18.88 | 18.91 | 1,015,692 | -0.35(-1.80%) |
Sep 08, 2008 | 18.73 | 19.26 | 18.72 | 19.26 | 285,646 | +0.49(+2.61%) |
Sep 05, 2008 | 18.67 | 18.81 | 18.50 | 18.77 | 0 | -0.09(-0.47%) |
Sep 04, 2008 | 19.41 | 19.53 | 18.85 | 18.86 | 418,878 | -0.72(-3.70%) |
Sep 03, 2008 | 19.57 | 19.67 | 19.44 | 19.58 | 427,735 | +0.06(+0.29%) |
Sep 02, 2008 | 19.52 | 19.84 | 19.36 | 19.53 | 524,988 | +0.28(+1.46%) |
Aug 29, 2008 | 19.26 | 19.53 | 19.21 | 19.24 | 148,408 | -0.13(-0.66%) |
Aug 28, 2008 | 19.01 | 19.42 | 19.01 | 19.37 | 142,363 | +0.43(+2.25%) |
Aug 27, 2008 | 18.75 | 19.03 | 18.65 | 18.95 | 172,825 | +0.29(+1.55%) |
Aug 26, 2008 | 18.59 | 18.71 | 18.53 | 18.66 | 135,586 | +0.01(+0.04%) |
Aug 25, 2008 | 18.95 | 19.04 | 18.62 | 18.65 | 108,987 | -0.53(-2.77%) |
Aug 22, 2008 | 18.83 | 19.18 | 18.83 | 19.18 | 209,579 | +0.41(+2.19%) |
Aug 21, 2008 | 18.58 | 18.89 | 18.58 | 18.77 | 306,671 | -0.01(-0.04%) |
Aug 20, 2008 | 18.73 | 18.99 | 18.68 | 18.78 | 197,894 | +0.03(+0.17%) |
Aug 19, 2008 | 19.15 | 19.16 | 18.66 | 18.75 | 141,322 | -0.40(-2.11%) |
Aug 18, 2008 | 19.36 | 19.51 | 19.07 | 19.15 | 205,687 | -0.21(-1.07%) |
Aug 15, 2008 | 19.22 | 19.43 | 19.16 | 19.36 | 0 | +0.27(+1.39%) |
Aug 14, 2008 | 18.81 | 19.21 | 18.79 | 19.09 | 262,159 | +0.06(+0.30%) |
Aug 13, 2008 | 19.11 | 19.16 | 18.82 | 19.03 | 265,084 | -0.14(-0.75%) |
Aug 12, 2008 | 19.29 | 19.34 | 19.14 | 19.18 | 559,997 | -0.04(-0.21%) |
Aug 11, 2008 | 18.99 | 19.39 | 18.77 | 19.22 | 788,452 | +0.28(+1.49%) |
Aug 08, 2008 | 18.62 | 18.97 | 18.44 | 18.94 | 324,659 | +0.63(+3.43%) |
Aug 07, 2008 | 18.75 | 18.75 | 18.18 | 18.31 | 433,309 | -0.35(-1.90%) |
Aug 06, 2008 | 18.63 | 18.71 | 18.46 | 18.66 | 137,032 | -0.12(-0.64%) |
Aug 05, 2008 | 18.40 | 18.84 | 18.40 | 18.79 | 469,015 | +0.47(+2.55%) |
Aug 04, 2008 | 18.53 | 18.53 | 18.22 | 18.32 | 364,675 | -0.18(-0.96%) |
Aug 01, 2008 | 18.70 | 19.01 | 18.44 | 18.50 | 717,884 | -0.22(-1.16%) |
Jul 31, 2008 | 18.48 | 19.04 | 18.48 | 18.71 | 1,933,265 | -0.10(-0.56%) |
Jul 30, 2008 | 18.71 | 18.93 | 18.59 | 18.82 | 341,408 | +0.14(+0.73%) |
Jul 29, 2008 | 18.68 | 18.77 | 18.44 | 18.68 | 397,081 | +0.22(+1.18%) |
Jul 28, 2008 | 18.74 | 18.84 | 18.44 | 18.46 | 303,406 | -0.43(-2.26%) |
Jul 25, 2008 | 18.93 | 19.57 | 18.82 | 18.89 | 281,632 | -0.02(-0.09%) |
Jul 24, 2008 | 19.67 | 19.67 | 18.91 | 18.91 | 212,388 | -0.47(-2.45%) |
Jul 23, 2008 | 18.88 | 19.53 | 18.88 | 19.38 | 826,702 | +0.61(+3.26%) |
Jul 22, 2008 | 18.66 | 18.80 | 18.49 | 18.77 | 384,031 | +0.02(+0.13%) |
Jul 21, 2008 | 18.77 | 18.91 | 18.71 | 18.75 | 269,957 | +0.00(+0.00%) |
Jul 18, 2008 | 18.62 | 18.80 | 18.54 | 18.75 | 193,353 | +0.07(+0.39%) |
Jul 17, 2008 | 18.80 | 18.84 | 18.50 | 18.67 | 671,345 | +0.07(+0.39%) |
Jul 16, 2008 | 18.34 | 18.65 | 18.24 | 18.60 | 404,626 | +0.11(+0.61%) |
Jul 15, 2008 | 18.42 | 18.88 | 17.96 | 18.49 | 563,347 | +0.03(+0.17%) |
Jul 14, 2008 | 18.66 | 18.70 | 18.37 | 18.46 | 198,666 | -0.05(-0.26%) |
Jul 11, 2008 | 18.33 | 18.72 | 18.24 | 18.50 | 274,680 | -0.16(-0.86%) |
Jul 10, 2008 | 18.46 | 18.78 | 18.43 | 18.66 | 380,902 | +0.21(+1.13%) |
Jul 09, 2008 | 18.98 | 19.24 | 18.46 | 18.46 | 266,740 | -0.53(-2.80%) |
Jul 08, 2008 | 18.50 | 19.02 | 18.42 | 18.99 | 328,276 | +0.47(+2.56%) |
Jul 07, 2008 | 18.60 | 18.82 | 18.29 | 18.51 | 364,954 | -0.03(-0.17%) |
Jul 04, 2008 | 18.73 | 18.91 | 18.52 | 18.54 | 296,811 | +0.00(+0.00%) |
Jul 03, 2008 | 18.73 | 18.91 | 18.52 | 18.54 | 296,811 | -0.21(-1.12%) |
Jul 02, 2008 | 19.30 | 19.35 | 18.75 | 18.75 | 594,636 | -0.43(-2.22%) |