Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.47 | 15.10 | 14.44 | 14.81 | 304,443 | +0.17(+1.16%) |
Sep 29, 2008 | 15.32 | 15.47 | 14.00 | 14.64 | 299,100 | -1.01(-6.45%) |
Sep 26, 2008 | 14.37 | 15.71 | 14.31 | 15.65 | 385,087 | +1.11(+7.63%) |
Sep 25, 2008 | 14.41 | 14.92 | 14.41 | 14.54 | 166,780 | +0.06(+0.41%) |
Sep 24, 2008 | 14.81 | 14.88 | 14.44 | 14.48 | 177,199 | -0.28(-1.90%) |
Sep 23, 2008 | 15.09 | 15.36 | 14.60 | 14.76 | 207,475 | -0.24(-1.60%) |
Sep 22, 2008 | 16.04 | 16.04 | 14.98 | 15.00 | 196,060 | -1.09(-6.77%) |
Sep 19, 2008 | 16.13 | 16.73 | 15.93 | 16.09 | 671,330 | +0.34(+2.16%) |
Sep 18, 2008 | 15.28 | 16.12 | 14.82 | 15.75 | 410,736 | +0.75(+5.00%) |
Sep 17, 2008 | 15.90 | 16.09 | 14.99 | 15.00 | 302,274 | -0.95(-5.96%) |
Sep 16, 2008 | 15.01 | 15.97 | 14.98 | 15.95 | 320,449 | +0.66(+4.32%) |
Sep 15, 2008 | 15.51 | 15.73 | 15.12 | 15.29 | 200,921 | -0.40(-2.55%) |
Sep 12, 2008 | 15.76 | 15.84 | 15.40 | 15.69 | 238,952 | -0.23(-1.44%) |
Sep 11, 2008 | 15.53 | 15.95 | 15.38 | 15.92 | 290,551 | +0.20(+1.27%) |
Sep 10, 2008 | 15.53 | 15.98 | 15.52 | 15.72 | 249,037 | +0.44(+2.88%) |
Sep 09, 2008 | 15.88 | 16.07 | 15.24 | 15.28 | 190,991 | -0.55(-3.47%) |
Sep 08, 2008 | 15.98 | 16.18 | 15.55 | 15.83 | 192,261 | +0.12(+0.76%) |
Sep 05, 2008 | 15.83 | 15.93 | 15.45 | 15.71 | 262,977 | -0.13(-0.82%) |
Sep 04, 2008 | 16.60 | 16.75 | 15.84 | 15.84 | 340,746 | -0.86(-5.15%) |
Sep 03, 2008 | 16.91 | 17.22 | 16.44 | 16.70 | 413,262 | -0.22(-1.30%) |
Sep 02, 2008 | 17.14 | 17.85 | 16.63 | 16.92 | 232,319 | +0.11(+0.65%) |
Aug 29, 2008 | 17.33 | 17.33 | 16.53 | 16.81 | 137,373 | -0.57(-3.28%) |
Aug 28, 2008 | 17.04 | 17.40 | 17.00 | 17.38 | 97,982 | +0.37(+2.18%) |
Aug 27, 2008 | 16.84 | 17.20 | 16.70 | 17.01 | 134,956 | +0.16(+0.95%) |
Aug 26, 2008 | 16.76 | 16.99 | 16.59 | 16.85 | 132,551 | +0.06(+0.36%) |
Aug 25, 2008 | 17.23 | 17.23 | 16.57 | 16.79 | 143,839 | -0.53(-3.06%) |
Aug 22, 2008 | 17.11 | 17.39 | 16.72 | 17.32 | 159,405 | +0.37(+2.18%) |
Aug 21, 2008 | 17.12 | 17.26 | 16.79 | 16.95 | 130,422 | -0.33(-1.91%) |
Aug 20, 2008 | 17.38 | 17.92 | 17.04 | 17.28 | 183,881 | +0.01(+0.06%) |
Aug 19, 2008 | 17.58 | 17.73 | 17.15 | 17.27 | 137,547 | -0.46(-2.59%) |
Aug 18, 2008 | 17.99 | 18.11 | 17.56 | 17.73 | 170,513 | -0.26(-1.45%) |
Aug 15, 2008 | 18.16 | 18.20 | 17.75 | 17.99 | 300,650 | +0.03(+0.17%) |
Aug 14, 2008 | 17.89 | 18.26 | 17.89 | 17.96 | 191,322 | -0.02(-0.11%) |
Aug 13, 2008 | 18.03 | 18.45 | 17.65 | 17.98 | 233,528 | -0.04(-0.22%) |
Aug 12, 2008 | 18.14 | 18.14 | 17.65 | 18.02 | 327,914 | -0.09(-0.50%) |
Aug 11, 2008 | 17.12 | 18.44 | 17.05 | 18.11 | 305,064 | +0.83(+4.80%) |
Aug 08, 2008 | 16.89 | 17.41 | 16.47 | 17.28 | 270,445 | +0.43(+2.55%) |
Aug 07, 2008 | 16.31 | 16.94 | 16.10 | 16.85 | 393,899 | +0.42(+2.56%) |
Aug 06, 2008 | 16.41 | 16.49 | 16.08 | 16.43 | 303,973 | -0.03(-0.18%) |
Aug 05, 2008 | 16.18 | 16.58 | 16.07 | 16.46 | 365,534 | +0.43(+2.68%) |
Aug 04, 2008 | 16.43 | 16.60 | 15.97 | 16.03 | 703,752 | -0.25(-1.54%) |
Aug 01, 2008 | 16.29 | 16.40 | 15.60 | 16.28 | 353,292 | +0.00(+0.00%) |
Jul 31, 2008 | 16.77 | 17.08 | 16.24 | 16.28 | 391,957 | -0.65(-3.84%) |
Jul 30, 2008 | 17.06 | 17.43 | 16.89 | 16.93 | 409,605 | +0.06(+0.36%) |
Jul 29, 2008 | 16.87 | 18.50 | 16.41 | 16.87 | 1,942,217 | +1.93(+12.92%) |
Jul 28, 2008 | 15.99 | 15.99 | 14.84 | 14.94 | 761,974 | -0.96(-6.04%) |
Jul 25, 2008 | 16.39 | 16.48 | 15.87 | 15.90 | 458,372 | -0.41(-2.51%) |
Jul 24, 2008 | 16.54 | 16.54 | 15.88 | 16.31 | 384,054 | -0.18(-1.09%) |
Jul 23, 2008 | 16.02 | 16.68 | 16.00 | 16.49 | 396,624 | +0.48(+3.00%) |
Jul 22, 2008 | 15.63 | 16.07 | 15.53 | 16.01 | 403,983 | +0.15(+0.95%) |
Jul 21, 2008 | 16.30 | 16.39 | 15.84 | 15.86 | 385,950 | -0.42(-2.58%) |
Jul 18, 2008 | 16.32 | 16.58 | 16.17 | 16.28 | 331,066 | -0.10(-0.61%) |
Jul 17, 2008 | 15.91 | 16.60 | 15.80 | 16.38 | 338,675 | +0.57(+3.61%) |
Jul 16, 2008 | 15.16 | 15.88 | 14.95 | 15.81 | 402,838 | +0.68(+4.49%) |
Jul 15, 2008 | 15.00 | 15.52 | 14.65 | 15.13 | 418,231 | +0.20(+1.34%) |
Jul 14, 2008 | 15.77 | 15.83 | 14.91 | 14.93 | 610,572 | -0.68(-4.36%) |
Jul 11, 2008 | 15.47 | 15.80 | 15.16 | 15.61 | 434,935 | -0.06(-0.38%) |
Jul 10, 2008 | 14.75 | 15.91 | 14.75 | 15.67 | 692,791 | +0.88(+5.95%) |
Jul 09, 2008 | 14.96 | 15.35 | 14.79 | 14.79 | 340,597 | -0.20(-1.33%) |
Jul 08, 2008 | 15.39 | 15.39 | 14.87 | 14.99 | 614,048 | -0.32(-2.09%) |
Jul 07, 2008 | 14.62 | 15.42 | 14.62 | 15.31 | 686,408 | +0.89(+6.17%) |
Jul 04, 2008 | 15.08 | 15.09 | 14.38 | 14.42 | 297,506 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.09 | 14.38 | 14.42 | 297,506 | -0.61(-4.06%) |
Jul 02, 2008 | 15.56 | 15.79 | 14.99 | 15.03 | 447,522 | -0.58(-3.72%) |