Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.70 | 15.05 | 14.65 | 15.00 | 6,650 | +0.27(+1.86%) |
Sep 29, 2008 | 15.55 | 15.55 | 14.64 | 14.72 | 13,105 | -1.17(-7.37%) |
Sep 26, 2008 | 15.76 | 15.92 | 15.65 | 15.89 | 4,373 | +0.08(+0.48%) |
Sep 25, 2008 | 15.35 | 16.04 | 15.29 | 15.82 | 8,410 | +0.14(+0.92%) |
Sep 24, 2008 | 15.72 | 15.81 | 15.63 | 15.67 | 12,480 | +0.03(+0.18%) |
Sep 23, 2008 | 15.90 | 15.90 | 15.56 | 15.65 | 12,573 | -0.16(-1.04%) |
Sep 22, 2008 | 16.01 | 16.31 | 15.61 | 15.81 | 7,636 | -0.62(-3.79%) |
Sep 19, 2008 | 17.29 | 20.05 | 16.38 | 16.43 | 21,752 | +1.04(+6.78%) |
Sep 18, 2008 | 15.67 | 15.67 | 15.39 | 15.39 | 3,219 | -0.27(-1.70%) |
Sep 17, 2008 | 16.13 | 16.13 | 15.66 | 15.66 | 7,340 | -0.58(-3.56%) |
Sep 16, 2008 | 16.27 | 16.27 | 16.01 | 16.23 | 3,521 | +0.05(+0.29%) |
Sep 15, 2008 | 16.23 | 16.49 | 16.15 | 16.19 | 4,103 | -0.32(-1.92%) |
Sep 12, 2008 | 16.32 | 16.51 | 16.32 | 16.50 | 9,546 | +0.02(+0.14%) |
Sep 11, 2008 | 16.08 | 16.48 | 16.08 | 16.48 | 12,276 | +0.32(+1.98%) |
Sep 10, 2008 | 16.10 | 16.28 | 16.05 | 16.16 | 14,755 | -0.14(-0.84%) |
Sep 09, 2008 | 16.52 | 16.52 | 16.29 | 16.30 | 2,308 | +0.00(+0.01%) |
Sep 08, 2008 | 16.48 | 16.53 | 16.27 | 16.29 | 4,293 | -0.05(-0.29%) |
Sep 05, 2008 | 16.16 | 16.34 | 16.02 | 16.34 | 16,935 | +0.01(+0.06%) |
Sep 04, 2008 | 16.67 | 16.67 | 16.33 | 16.33 | 2,783 | -0.43(-2.57%) |
Sep 03, 2008 | 16.77 | 16.90 | 16.65 | 16.76 | 17,709 | -0.04(-0.22%) |
Sep 02, 2008 | 17.20 | 17.32 | 16.80 | 16.80 | 6,497 | -0.10(-0.60%) |
Aug 29, 2008 | 17.02 | 17.02 | 16.83 | 16.90 | 12,832 | -0.17(-1.02%) |
Aug 28, 2008 | 16.94 | 17.07 | 16.94 | 17.07 | 2,015 | +0.27(+1.63%) |
Aug 27, 2008 | 17.21 | 17.21 | 16.67 | 16.80 | 11,284 | +0.11(+0.66%) |
Aug 26, 2008 | 16.71 | 16.71 | 16.62 | 16.69 | 2,425 | -0.01(-0.06%) |
Aug 25, 2008 | 17.02 | 17.02 | 16.63 | 16.70 | 12,947 | -0.40(-2.35%) |
Aug 22, 2008 | 17.00 | 17.10 | 16.90 | 17.10 | 5,733 | +0.27(+1.58%) |
Aug 21, 2008 | 16.71 | 16.84 | 16.65 | 16.84 | 3,542 | +0.05(+0.27%) |
Aug 20, 2008 | 16.90 | 16.90 | 16.72 | 16.79 | 7,982 | -0.09(-0.54%) |
Aug 19, 2008 | 17.07 | 17.07 | 16.83 | 16.88 | 6,207 | -0.26(-1.49%) |
Aug 18, 2008 | 17.48 | 17.51 | 17.04 | 17.14 | 8,376 | -0.23(-1.32%) |
Aug 15, 2008 | 17.42 | 17.42 | 17.27 | 17.37 | 9,615 | +0.00(+0.00%) |
Aug 14, 2008 | 17.06 | 17.40 | 17.06 | 17.37 | 9,385 | +0.27(+1.61%) |
Aug 13, 2008 | 17.10 | 17.17 | 16.91 | 17.09 | 6,258 | -0.04(-0.21%) |
Aug 12, 2008 | 17.15 | 17.32 | 17.09 | 17.13 | 5,892 | -0.13(-0.74%) |
Aug 11, 2008 | 17.06 | 17.32 | 17.04 | 17.26 | 19,557 | +0.27(+1.58%) |
Aug 08, 2008 | 16.61 | 17.00 | 16.61 | 16.99 | 12,606 | +0.40(+2.41%) |
Aug 07, 2008 | 16.77 | 16.83 | 16.59 | 16.59 | 6,534 | -0.38(-2.21%) |
Aug 06, 2008 | 16.74 | 16.99 | 16.64 | 16.96 | 6,854 | +0.07(+0.43%) |
Aug 05, 2008 | 16.69 | 16.89 | 16.66 | 16.89 | 6,719 | +0.59(+3.61%) |
Aug 04, 2008 | 16.47 | 16.47 | 16.25 | 16.30 | 3,199 | -0.26(-1.57%) |
Aug 01, 2008 | 16.66 | 16.66 | 16.36 | 16.56 | 9,413 | -0.26(-1.52%) |
Jul 31, 2008 | 16.82 | 16.96 | 16.82 | 16.82 | 3,878 | +0.05(+0.33%) |
Jul 30, 2008 | 16.93 | 17.03 | 16.66 | 16.76 | 8,236 | -0.15(-0.87%) |
Jul 29, 2008 | 16.91 | 16.92 | 16.81 | 16.91 | 3,900 | +0.42(+2.55%) |
Jul 28, 2008 | 16.78 | 16.78 | 16.42 | 16.49 | 3,149 | -0.36(-2.16%) |
Jul 25, 2008 | 16.84 | 16.91 | 16.71 | 16.85 | 8,524 | +0.02(+0.10%) |
Jul 24, 2008 | 17.45 | 17.45 | 16.83 | 16.84 | 9,939 | -0.40(-2.33%) |
Jul 23, 2008 | 17.12 | 17.37 | 17.07 | 17.24 | 20,565 | +0.24(+1.40%) |
Jul 22, 2008 | 16.78 | 17.00 | 16.76 | 17.00 | 5,015 | +0.20(+1.18%) |
Jul 21, 2008 | 16.97 | 16.97 | 16.76 | 16.80 | 3,677 | -0.01(-0.09%) |
Jul 18, 2008 | 16.84 | 16.85 | 16.75 | 16.82 | 3,313 | -0.04(-0.22%) |
Jul 17, 2008 | 16.61 | 16.86 | 16.61 | 16.85 | 3,216 | +0.21(+1.26%) |
Jul 16, 2008 | 16.05 | 16.64 | 16.05 | 16.64 | 1,427 | +0.65(+4.06%) |
Jul 15, 2008 | 15.75 | 15.99 | 15.75 | 15.99 | 453 | -0.09(-0.54%) |
Jul 14, 2008 | 16.11 | 16.11 | 15.95 | 16.08 | 8,293 | +0.03(+0.20%) |
Jul 11, 2008 | 16.09 | 16.09 | 15.89 | 16.05 | 1,857 | -0.18(-1.13%) |
Jul 10, 2008 | 16.21 | 16.39 | 16.21 | 16.23 | 7,526 | -0.10(-0.62%) |
Jul 09, 2008 | 16.63 | 17.33 | 16.33 | 16.33 | 2,884 | -0.17(-1.05%) |
Jul 08, 2008 | 16.16 | 16.51 | 16.15 | 16.51 | 2,812 | +0.38(+2.38%) |
Jul 07, 2008 | 16.23 | 16.28 | 16.12 | 16.12 | 514 | -0.01(-0.06%) |
Jul 04, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | +0.00(+0.00%) |
Jul 03, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | -0.06(-0.40%) |
Jul 02, 2008 | 16.63 | 16.63 | 16.20 | 16.20 | 17,938 | -0.34(-2.03%) |