Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.71 | 16.72 | 16.30 | 16.56 | 844,527 | -0.03(-0.20%) |
Sep 29, 2008 | 16.54 | 17.05 | 15.80 | 16.59 | 543,409 | -0.32(-1.92%) |
Sep 26, 2008 | 16.51 | 16.94 | 16.49 | 16.92 | 349,277 | +0.08(+0.49%) |
Sep 25, 2008 | 16.66 | 17.06 | 16.53 | 16.83 | 539,593 | +0.32(+1.97%) |
Sep 24, 2008 | 16.72 | 17.18 | 16.43 | 16.51 | 571,428 | -0.27(-1.59%) |
Sep 23, 2008 | 17.79 | 18.07 | 16.70 | 16.77 | 825,675 | -1.62(-8.82%) |
Sep 22, 2008 | 18.71 | 18.94 | 18.30 | 18.40 | 639,698 | -0.37(-1.95%) |
Sep 19, 2008 | 18.22 | 19.13 | 18.12 | 18.76 | 1,675,551 | +0.91(+5.13%) |
Sep 18, 2008 | 17.02 | 18.06 | 14.14 | 17.85 | 951,149 | +1.16(+6.98%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.54 | 16.68 | 697,374 | -1.16(-6.52%) |
Sep 16, 2008 | 16.92 | 17.85 | 16.92 | 17.85 | 727,845 | +0.70(+4.07%) |
Sep 15, 2008 | 17.81 | 18.05 | 17.10 | 17.15 | 407,963 | -0.79(-4.40%) |
Sep 12, 2008 | 18.11 | 18.28 | 17.75 | 17.94 | 572,259 | -0.29(-1.60%) |
Sep 11, 2008 | 18.00 | 18.35 | 17.86 | 18.23 | 559,858 | -0.01(-0.05%) |
Sep 10, 2008 | 18.13 | 18.41 | 17.88 | 18.24 | 752,722 | +0.32(+1.81%) |
Sep 09, 2008 | 18.49 | 18.80 | 17.89 | 17.91 | 659,219 | -0.46(-2.49%) |
Sep 08, 2008 | 17.92 | 18.48 | 17.60 | 18.37 | 546,003 | +0.68(+3.86%) |
Sep 05, 2008 | 17.72 | 17.92 | 17.41 | 17.69 | 645,530 | -0.14(-0.79%) |
Sep 04, 2008 | 18.17 | 18.30 | 17.73 | 17.83 | 512,579 | -0.45(-2.46%) |
Sep 03, 2008 | 18.66 | 18.79 | 18.18 | 18.28 | 909,404 | -0.47(-2.53%) |
Sep 02, 2008 | 19.10 | 19.31 | 18.55 | 18.75 | 545,053 | +0.01(+0.04%) |
Aug 29, 2008 | 19.37 | 19.37 | 18.44 | 18.75 | 429,414 | -0.47(-2.42%) |
Aug 28, 2008 | 18.90 | 19.35 | 18.90 | 19.21 | 275,118 | +0.34(+1.81%) |
Aug 27, 2008 | 18.56 | 19.19 | 18.31 | 18.87 | 373,166 | +0.27(+1.48%) |
Aug 26, 2008 | 18.50 | 18.75 | 18.23 | 18.60 | 257,411 | +0.02(+0.09%) |
Aug 25, 2008 | 18.65 | 18.95 | 18.45 | 18.58 | 312,037 | -0.22(-1.19%) |
Aug 22, 2008 | 18.69 | 18.96 | 18.50 | 18.80 | 324,239 | +0.29(+1.57%) |
Aug 21, 2008 | 18.65 | 19.07 | 18.46 | 18.51 | 429,544 | -0.32(-1.68%) |
Aug 20, 2008 | 18.95 | 19.44 | 18.56 | 18.83 | 320,047 | +0.02(+0.09%) |
Aug 19, 2008 | 18.94 | 19.13 | 18.59 | 18.81 | 417,842 | -0.31(-1.61%) |
Aug 18, 2008 | 19.50 | 19.64 | 18.90 | 19.12 | 484,416 | -0.30(-1.54%) |
Aug 15, 2008 | 19.39 | 19.85 | 19.05 | 19.42 | 647,034 | +0.50(+2.64%) |
Aug 14, 2008 | 18.94 | 19.30 | 18.85 | 18.92 | 413,669 | -0.20(-1.04%) |
Aug 13, 2008 | 18.79 | 19.34 | 18.79 | 19.12 | 699,317 | +0.39(+2.09%) |
Aug 12, 2008 | 19.09 | 19.45 | 18.54 | 18.73 | 882,761 | -0.47(-2.43%) |
Aug 11, 2008 | 18.80 | 19.71 | 18.80 | 19.19 | 744,973 | +0.35(+1.85%) |
Aug 08, 2008 | 17.98 | 18.88 | 17.69 | 18.85 | 445,679 | +0.89(+4.96%) |
Aug 07, 2008 | 17.95 | 18.28 | 17.77 | 17.96 | 438,889 | -0.16(-0.87%) |
Aug 06, 2008 | 17.79 | 18.13 | 17.60 | 18.11 | 367,530 | +0.23(+1.30%) |
Aug 05, 2008 | 17.52 | 17.93 | 17.31 | 17.88 | 482,301 | +0.57(+3.32%) |
Aug 04, 2008 | 17.51 | 17.69 | 17.14 | 17.31 | 510,385 | -0.20(-1.14%) |
Aug 01, 2008 | 17.14 | 17.68 | 16.91 | 17.51 | 453,483 | +0.37(+2.18%) |
Jul 31, 2008 | 16.98 | 17.76 | 16.92 | 17.13 | 722,515 | -0.29(-1.67%) |
Jul 30, 2008 | 17.27 | 17.79 | 17.14 | 17.42 | 832,318 | +0.29(+1.70%) |
Jul 29, 2008 | 17.13 | 17.39 | 16.61 | 17.13 | 653,002 | +0.53(+3.21%) |
Jul 28, 2008 | 16.82 | 16.82 | 16.39 | 16.60 | 751,804 | -0.31(-1.82%) |
Jul 25, 2008 | 17.48 | 17.48 | 16.83 | 16.91 | 664,402 | -0.49(-2.82%) |
Jul 24, 2008 | 17.35 | 17.67 | 16.41 | 17.40 | 2,390,405 | -2.89(-14.26%) |
Jul 23, 2008 | 20.46 | 20.75 | 20.21 | 20.29 | 775,460 | -0.28(-1.37%) |
Jul 22, 2008 | 20.26 | 20.68 | 19.91 | 20.58 | 518,702 | +0.22(+1.10%) |
Jul 21, 2008 | 20.40 | 20.55 | 20.19 | 20.35 | 395,230 | +0.00(+0.00%) |
Jul 18, 2008 | 20.50 | 20.56 | 19.95 | 20.35 | 492,856 | -0.34(-1.65%) |
Jul 17, 2008 | 20.29 | 20.79 | 19.98 | 20.69 | 550,506 | +0.47(+2.30%) |
Jul 16, 2008 | 20.01 | 20.48 | 19.85 | 20.23 | 746,586 | +0.26(+1.29%) |
Jul 15, 2008 | 18.95 | 20.03 | 18.75 | 19.97 | 1,007,038 | +0.77(+3.98%) |
Jul 14, 2008 | 19.20 | 19.48 | 18.70 | 19.20 | 820,558 | +0.20(+1.05%) |
Jul 11, 2008 | 19.40 | 19.55 | 18.80 | 19.00 | 1,047,779 | -0.62(-3.14%) |
Jul 10, 2008 | 18.95 | 19.65 | 18.95 | 19.62 | 548,550 | +0.63(+3.33%) |
Jul 09, 2008 | 19.05 | 19.54 | 18.91 | 18.99 | 802,775 | -0.03(-0.18%) |
Jul 08, 2008 | 18.53 | 19.07 | 18.37 | 19.02 | 551,467 | +0.56(+3.02%) |
Jul 07, 2008 | 18.35 | 18.69 | 17.97 | 18.46 | 630,347 | +0.25(+1.37%) |
Jul 04, 2008 | 18.25 | 18.65 | 17.98 | 18.21 | 319,669 | +0.00(+0.00%) |
Jul 03, 2008 | 18.25 | 18.65 | 17.98 | 18.21 | 319,669 | +0.05(+0.27%) |
Jul 02, 2008 | 18.28 | 18.46 | 17.98 | 18.16 | 506,534 | -0.14(-0.77%) |