Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.07 | 16.48 | 15.75 | 16.41 | 276,917 | +0.47(+2.95%) |
Sep 29, 2008 | 16.80 | 16.99 | 15.94 | 15.94 | 162,943 | -1.21(-7.06%) |
Sep 26, 2008 | 16.59 | 17.22 | 16.59 | 17.15 | 122,285 | +0.41(+2.45%) |
Sep 25, 2008 | 16.96 | 17.12 | 16.57 | 16.74 | 155,570 | -0.08(-0.48%) |
Sep 24, 2008 | 17.37 | 17.50 | 16.75 | 16.82 | 165,466 | -0.49(-2.83%) |
Sep 23, 2008 | 16.81 | 17.37 | 16.73 | 17.31 | 203,260 | +0.53(+3.16%) |
Sep 22, 2008 | 17.38 | 17.42 | 16.73 | 16.78 | 197,256 | -0.70(-4.00%) |
Sep 19, 2008 | 17.72 | 18.10 | 16.67 | 17.48 | 552,479 | +0.32(+1.86%) |
Sep 18, 2008 | 16.95 | 17.45 | 16.70 | 17.16 | 578,390 | +0.50(+3.00%) |
Sep 17, 2008 | 16.41 | 16.94 | 16.23 | 16.66 | 376,143 | +0.05(+0.30%) |
Sep 16, 2008 | 16.22 | 16.87 | 15.91 | 16.61 | 362,194 | +0.35(+2.15%) |
Sep 15, 2008 | 16.83 | 17.01 | 16.15 | 16.26 | 249,050 | -0.49(-2.93%) |
Sep 12, 2008 | 17.00 | 17.00 | 16.44 | 16.75 | 322,038 | -0.34(-1.99%) |
Sep 11, 2008 | 16.65 | 17.12 | 16.51 | 17.09 | 270,097 | +0.20(+1.18%) |
Sep 10, 2008 | 17.03 | 17.03 | 16.60 | 16.89 | 305,523 | +0.10(+0.60%) |
Sep 09, 2008 | 17.21 | 17.69 | 16.58 | 16.79 | 265,596 | -0.35(-2.04%) |
Sep 08, 2008 | 17.65 | 17.89 | 17.09 | 17.14 | 355,391 | -0.36(-2.06%) |
Sep 05, 2008 | 17.82 | 17.84 | 16.96 | 17.50 | 586,854 | -0.80(-4.37%) |
Sep 04, 2008 | 19.19 | 19.19 | 17.89 | 18.30 | 614,338 | -0.96(-4.98%) |
Sep 03, 2008 | 19.40 | 19.78 | 19.19 | 19.26 | 246,972 | -0.17(-0.87%) |
Sep 02, 2008 | 19.86 | 19.94 | 19.12 | 19.43 | 246,331 | -0.12(-0.61%) |
Aug 29, 2008 | 19.70 | 19.70 | 19.10 | 19.55 | 208,807 | -0.22(-1.11%) |
Aug 28, 2008 | 19.70 | 19.85 | 19.44 | 19.77 | 232,122 | +0.19(+0.97%) |
Aug 27, 2008 | 18.82 | 20.05 | 18.78 | 19.58 | 628,008 | +0.64(+3.38%) |
Aug 26, 2008 | 18.80 | 19.02 | 18.65 | 18.94 | 194,911 | +0.15(+0.80%) |
Aug 25, 2008 | 19.28 | 19.28 | 18.43 | 18.79 | 228,122 | -0.59(-3.04%) |
Aug 22, 2008 | 19.32 | 19.68 | 19.23 | 19.38 | 106,137 | +0.07(+0.36%) |
Aug 21, 2008 | 19.10 | 19.75 | 19.10 | 19.31 | 204,980 | +0.05(+0.26%) |
Aug 20, 2008 | 19.52 | 19.64 | 19.01 | 19.26 | 147,986 | -0.22(-1.13%) |
Aug 19, 2008 | 19.23 | 19.77 | 19.05 | 19.48 | 231,694 | +0.11(+0.57%) |
Aug 18, 2008 | 19.75 | 19.84 | 19.11 | 19.37 | 167,992 | -0.34(-1.73%) |
Aug 15, 2008 | 19.80 | 20.11 | 19.47 | 19.71 | 253,080 | +0.01(+0.05%) |
Aug 14, 2008 | 19.75 | 19.93 | 19.58 | 19.70 | 142,294 | -0.21(-1.05%) |
Aug 13, 2008 | 19.96 | 20.18 | 19.36 | 19.91 | 312,996 | -0.09(-0.45%) |
Aug 12, 2008 | 20.36 | 20.44 | 19.70 | 20.00 | 238,887 | -0.40(-1.96%) |
Aug 11, 2008 | 20.20 | 20.53 | 19.66 | 20.40 | 276,928 | +0.43(+2.15%) |
Aug 08, 2008 | 19.44 | 20.02 | 19.26 | 19.97 | 203,573 | +0.59(+3.04%) |
Aug 07, 2008 | 19.97 | 20.11 | 19.27 | 19.38 | 442,248 | -0.89(-4.39%) |
Aug 06, 2008 | 20.15 | 20.34 | 19.79 | 20.27 | 238,439 | -0.09(-0.44%) |
Aug 05, 2008 | 20.01 | 20.47 | 19.96 | 20.36 | 245,115 | +0.50(+2.52%) |
Aug 04, 2008 | 20.35 | 20.47 | 19.66 | 19.86 | 227,008 | -0.34(-1.68%) |
Aug 01, 2008 | 20.35 | 20.47 | 19.80 | 20.20 | 278,576 | -0.06(-0.30%) |
Jul 31, 2008 | 20.36 | 20.94 | 20.12 | 20.26 | 352,761 | -0.34(-1.65%) |
Jul 30, 2008 | 20.42 | 21.00 | 20.23 | 20.60 | 544,669 | +0.15(+0.73%) |
Jul 29, 2008 | 20.45 | 20.72 | 19.94 | 20.45 | 390,173 | +0.52(+2.61%) |
Jul 28, 2008 | 20.46 | 20.75 | 19.87 | 19.93 | 491,927 | -0.63(-3.06%) |
Jul 25, 2008 | 20.90 | 21.22 | 20.45 | 20.56 | 481,758 | -0.25(-1.20%) |
Jul 24, 2008 | 18.99 | 20.85 | 18.94 | 20.81 | 1,222,157 | +2.30(+12.43%) |
Jul 23, 2008 | 18.89 | 19.01 | 18.30 | 18.51 | 343,463 | -0.24(-1.28%) |
Jul 22, 2008 | 18.81 | 19.20 | 18.69 | 18.75 | 353,222 | -0.12(-0.64%) |
Jul 21, 2008 | 19.20 | 19.25 | 18.05 | 18.87 | 224,140 | -0.22(-1.15%) |
Jul 18, 2008 | 19.42 | 19.51 | 18.93 | 19.09 | 223,221 | -0.31(-1.60%) |
Jul 17, 2008 | 19.56 | 19.79 | 19.22 | 19.40 | 335,088 | -0.12(-0.61%) |
Jul 16, 2008 | 18.87 | 19.62 | 18.82 | 19.52 | 397,344 | +0.69(+3.66%) |
Jul 15, 2008 | 18.18 | 19.16 | 18.05 | 18.83 | 344,448 | +0.37(+2.00%) |
Jul 14, 2008 | 18.43 | 18.61 | 17.91 | 18.46 | 156,719 | +0.15(+0.82%) |
Jul 11, 2008 | 17.48 | 18.65 | 17.19 | 18.31 | 262,126 | +0.64(+3.62%) |
Jul 10, 2008 | 16.67 | 17.94 | 16.67 | 17.67 | 406,265 | +0.97(+5.81%) |
Jul 09, 2008 | 17.07 | 17.34 | 16.69 | 16.70 | 114,912 | -0.33(-1.94%) |
Jul 08, 2008 | 16.35 | 17.30 | 16.35 | 17.03 | 279,968 | +0.74(+4.54%) |
Jul 07, 2008 | 16.13 | 16.55 | 15.87 | 16.29 | 179,961 | +0.29(+1.81%) |
Jul 04, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | -0.05(-0.31%) |
Jul 02, 2008 | 16.62 | 16.85 | 16.05 | 16.05 | 154,516 | -0.61(-3.66%) |