Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.14 | 19.50 | 18.02 | 18.71 | 179,483 | +0.02(+0.11%) |
Sep 29, 2008 | 20.35 | 21.09 | 18.07 | 18.69 | 177,988 | -1.92(-9.32%) |
Sep 26, 2008 | 20.55 | 21.42 | 20.14 | 20.61 | 174,274 | -0.37(-1.76%) |
Sep 25, 2008 | 20.60 | 21.83 | 20.32 | 20.98 | 159,602 | +0.36(+1.75%) |
Sep 24, 2008 | 21.59 | 21.94 | 20.30 | 20.62 | 232,930 | -1.03(-4.76%) |
Sep 23, 2008 | 22.40 | 22.40 | 20.19 | 21.65 | 530,547 | -0.77(-3.43%) |
Sep 22, 2008 | 23.10 | 24.10 | 21.29 | 22.42 | 203,371 | -0.68(-2.94%) |
Sep 19, 2008 | 24.00 | 25.00 | 21.49 | 23.10 | 576,149 | -0.20(-0.86%) |
Sep 18, 2008 | 23.30 | 25.27 | 21.46 | 23.30 | 757,939 | +0.00(+0.00%) |
Sep 17, 2008 | 21.33 | 23.46 | 20.66 | 23.30 | 606,185 | +1.77(+8.22%) |
Sep 16, 2008 | 20.25 | 21.65 | 19.50 | 21.53 | 184,334 | +0.50(+2.38%) |
Sep 15, 2008 | 21.76 | 21.94 | 20.59 | 21.03 | 210,281 | -0.75(-3.44%) |
Sep 12, 2008 | 21.27 | 21.88 | 21.02 | 21.78 | 158,050 | +0.44(+2.06%) |
Sep 11, 2008 | 19.52 | 21.78 | 19.52 | 21.34 | 509,806 | +1.50(+7.56%) |
Sep 10, 2008 | 19.68 | 20.34 | 18.89 | 19.84 | 162,044 | +0.38(+1.95%) |
Sep 09, 2008 | 20.75 | 22.20 | 19.35 | 19.46 | 388,575 | -1.20(-5.81%) |
Sep 08, 2008 | 19.83 | 20.66 | 19.44 | 20.66 | 319,208 | +1.24(+6.39%) |
Sep 05, 2008 | 19.25 | 19.60 | 18.17 | 19.42 | 156,846 | -0.05(-0.26%) |
Sep 04, 2008 | 19.23 | 19.95 | 19.06 | 19.47 | 292,140 | +0.07(+0.36%) |
Sep 03, 2008 | 19.42 | 19.54 | 18.01 | 19.40 | 150,103 | -0.10(-0.51%) |
Sep 02, 2008 | 19.79 | 19.99 | 19.01 | 19.50 | 137,900 | +0.38(+1.99%) |
Aug 29, 2008 | 19.20 | 19.81 | 18.77 | 19.12 | 173,877 | -0.31(-1.60%) |
Aug 28, 2008 | 18.40 | 19.59 | 17.60 | 19.43 | 1,016,203 | +1.46(+8.12%) |
Aug 27, 2008 | 17.47 | 17.99 | 17.11 | 17.97 | 163,327 | +0.62(+3.57%) |
Aug 26, 2008 | 16.50 | 17.71 | 16.27 | 17.35 | 329,392 | +0.73(+4.39%) |
Aug 25, 2008 | 16.44 | 16.72 | 16.14 | 16.62 | 53,196 | -0.04(-0.24%) |
Aug 22, 2008 | 16.67 | 16.92 | 16.13 | 16.66 | 85,839 | +0.12(+0.73%) |
Aug 21, 2008 | 16.28 | 16.69 | 16.06 | 16.54 | 56,013 | +0.06(+0.36%) |
Aug 20, 2008 | 16.56 | 16.80 | 16.03 | 16.48 | 213,630 | -0.04(-0.24%) |
Aug 19, 2008 | 16.19 | 16.74 | 16.00 | 16.52 | 159,460 | +0.16(+0.98%) |
Aug 18, 2008 | 16.84 | 16.84 | 15.75 | 16.36 | 227,514 | -0.43(-2.56%) |
Aug 15, 2008 | 16.73 | 17.43 | 16.05 | 16.79 | 154,021 | +0.37(+2.25%) |
Aug 14, 2008 | 16.22 | 16.54 | 15.93 | 16.42 | 92,943 | -0.15(-0.91%) |
Aug 13, 2008 | 16.37 | 16.62 | 15.86 | 16.57 | 228,963 | +0.35(+2.16%) |
Aug 12, 2008 | 17.11 | 17.23 | 16.14 | 16.22 | 540,566 | -1.03(-5.97%) |
Aug 11, 2008 | 15.54 | 17.48 | 15.54 | 17.25 | 269,133 | +1.70(+10.93%) |
Aug 08, 2008 | 14.70 | 16.20 | 14.62 | 15.55 | 334,268 | +0.88(+6.00%) |
Aug 07, 2008 | 15.08 | 16.31 | 14.67 | 14.67 | 481,389 | -0.74(-4.80%) |
Aug 06, 2008 | 15.26 | 15.61 | 14.66 | 15.41 | 168,930 | +0.14(+0.92%) |
Aug 05, 2008 | 15.41 | 15.85 | 14.99 | 15.27 | 119,936 | +0.13(+0.86%) |
Aug 04, 2008 | 15.60 | 15.89 | 15.01 | 15.14 | 89,354 | -0.55(-3.51%) |
Aug 01, 2008 | 14.80 | 16.10 | 14.80 | 15.69 | 93,912 | -0.01(-0.06%) |
Jul 31, 2008 | 14.70 | 15.87 | 14.58 | 15.70 | 173,711 | +1.01(+6.88%) |
Jul 30, 2008 | 15.59 | 15.59 | 14.35 | 14.69 | 401,249 | -0.59(-3.86%) |
Jul 29, 2008 | 15.28 | 15.74 | 14.91 | 15.28 | 187,320 | +0.35(+2.34%) |
Jul 28, 2008 | 16.97 | 17.01 | 14.92 | 14.93 | 195,014 | -2.12(-12.43%) |
Jul 25, 2008 | 17.17 | 17.30 | 16.75 | 17.05 | 126,704 | +0.21(+1.25%) |
Jul 24, 2008 | 17.49 | 17.49 | 16.11 | 16.84 | 75,818 | -0.38(-2.21%) |
Jul 23, 2008 | 17.19 | 17.53 | 16.82 | 17.22 | 299,970 | +0.07(+0.41%) |
Jul 22, 2008 | 16.30 | 17.79 | 16.30 | 17.15 | 469,749 | +0.46(+2.76%) |
Jul 21, 2008 | 17.54 | 18.29 | 16.58 | 16.69 | 152,318 | -0.78(-4.46%) |
Jul 18, 2008 | 17.04 | 17.66 | 16.02 | 17.47 | 315,959 | +0.60(+3.56%) |
Jul 17, 2008 | 15.39 | 16.88 | 15.27 | 16.87 | 305,754 | +1.49(+9.69%) |
Jul 16, 2008 | 14.48 | 15.93 | 14.48 | 15.38 | 203,454 | +0.96(+6.66%) |
Jul 15, 2008 | 14.35 | 15.01 | 13.90 | 14.42 | 116,446 | +0.07(+0.49%) |
Jul 14, 2008 | 14.50 | 14.50 | 13.65 | 14.35 | 234,512 | +0.00(+0.00%) |
Jul 11, 2008 | 14.09 | 14.76 | 13.64 | 14.35 | 149,199 | +0.16(+1.13%) |
Jul 10, 2008 | 15.59 | 15.59 | 14.01 | 14.19 | 141,483 | -0.50(-3.40%) |
Jul 09, 2008 | 14.73 | 15.59 | 14.58 | 14.69 | 172,241 | -0.01(-0.07%) |
Jul 08, 2008 | 14.78 | 14.80 | 14.19 | 14.70 | 173,981 | -0.03(-0.20%) |
Jul 07, 2008 | 15.23 | 16.00 | 14.50 | 14.73 | 165,088 | -0.37(-2.45%) |
Jul 04, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.00(+0.00%) |
Jul 03, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.60(+4.14%) |
Jul 02, 2008 | 15.09 | 15.43 | 14.23 | 14.50 | 151,330 | -0.63(-4.16%) |