Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.49 | 17.18 | 16.02 | 16.52 | 168,927 | -0.04(-0.22%) |
Sep 29, 2008 | 17.04 | 17.59 | 16.20 | 16.56 | 157,948 | -0.71(-4.12%) |
Sep 26, 2008 | 17.30 | 17.42 | 16.77 | 17.27 | 120,234 | -0.04(-0.25%) |
Sep 25, 2008 | 17.11 | 17.59 | 16.73 | 17.32 | 147,902 | +0.14(+0.83%) |
Sep 24, 2008 | 17.94 | 17.97 | 17.17 | 17.17 | 95,792 | -0.66(-3.72%) |
Sep 23, 2008 | 17.81 | 18.09 | 17.73 | 17.84 | 128,908 | -0.06(-0.31%) |
Sep 22, 2008 | 18.57 | 18.78 | 17.87 | 17.89 | 418,387 | -0.38(-2.10%) |
Sep 19, 2008 | 18.23 | 18.58 | 17.81 | 18.28 | 667,328 | +0.69(+3.91%) |
Sep 18, 2008 | 16.81 | 17.88 | 16.56 | 17.59 | 275,360 | +1.02(+6.17%) |
Sep 17, 2008 | 16.88 | 17.16 | 16.49 | 16.57 | 210,064 | -0.60(-3.50%) |
Sep 16, 2008 | 15.38 | 17.17 | 15.06 | 17.17 | 262,497 | +1.12(+6.99%) |
Sep 15, 2008 | 17.03 | 17.19 | 16.05 | 16.05 | 155,397 | -1.27(-7.33%) |
Sep 12, 2008 | 17.13 | 17.32 | 17.06 | 17.32 | 152,157 | +0.07(+0.43%) |
Sep 11, 2008 | 16.94 | 17.32 | 16.83 | 17.24 | 99,369 | +0.04(+0.25%) |
Sep 10, 2008 | 17.00 | 17.26 | 16.86 | 17.20 | 109,089 | +0.39(+2.32%) |
Sep 09, 2008 | 17.08 | 17.34 | 16.77 | 16.81 | 117,086 | -0.27(-1.60%) |
Sep 08, 2008 | 16.92 | 17.26 | 16.72 | 17.08 | 173,996 | +0.50(+3.03%) |
Sep 05, 2008 | 16.36 | 16.63 | 15.89 | 16.58 | 175,232 | +0.06(+0.34%) |
Sep 04, 2008 | 16.86 | 16.86 | 16.31 | 16.52 | 154,993 | -0.37(-2.20%) |
Sep 03, 2008 | 16.85 | 17.22 | 16.61 | 16.90 | 71,166 | +0.01(+0.04%) |
Sep 02, 2008 | 16.99 | 17.14 | 16.57 | 16.89 | 96,576 | -0.02(-0.11%) |
Aug 29, 2008 | 16.99 | 17.08 | 16.71 | 16.91 | 90,377 | -0.09(-0.55%) |
Aug 28, 2008 | 16.66 | 17.03 | 16.42 | 17.00 | 100,547 | +0.35(+2.08%) |
Aug 27, 2008 | 16.50 | 16.77 | 16.24 | 16.65 | 94,673 | +0.19(+1.13%) |
Aug 26, 2008 | 16.36 | 16.72 | 16.23 | 16.47 | 75,885 | +0.11(+0.64%) |
Aug 25, 2008 | 16.44 | 16.45 | 16.17 | 16.36 | 147,904 | -0.12(-0.71%) |
Aug 22, 2008 | 16.84 | 16.84 | 16.37 | 16.48 | 183,149 | -0.26(-1.55%) |
Aug 21, 2008 | 16.70 | 16.89 | 16.60 | 16.74 | 135,865 | -0.13(-0.77%) |
Aug 20, 2008 | 16.92 | 17.12 | 16.28 | 16.87 | 244,968 | +0.06(+0.33%) |
Aug 19, 2008 | 16.67 | 17.01 | 16.59 | 16.81 | 78,486 | +0.04(+0.22%) |
Aug 18, 2008 | 17.12 | 17.37 | 16.63 | 16.78 | 94,013 | -0.19(-1.13%) |
Aug 15, 2008 | 16.37 | 17.02 | 15.98 | 16.97 | 246,111 | +0.80(+4.94%) |
Aug 14, 2008 | 16.13 | 16.42 | 16.08 | 16.17 | 103,993 | -0.07(-0.42%) |
Aug 13, 2008 | 15.84 | 16.27 | 15.84 | 16.24 | 99,367 | +0.35(+2.18%) |
Aug 12, 2008 | 15.77 | 15.95 | 15.53 | 15.89 | 78,118 | +0.15(+0.94%) |
Aug 11, 2008 | 15.46 | 15.85 | 15.35 | 15.74 | 142,650 | +0.38(+2.50%) |
Aug 08, 2008 | 15.35 | 15.59 | 15.05 | 15.36 | 181,654 | -0.01(-0.08%) |
Aug 07, 2008 | 15.30 | 15.46 | 15.19 | 15.37 | 110,430 | -0.11(-0.68%) |
Aug 06, 2008 | 15.40 | 15.55 | 15.21 | 15.48 | 136,068 | +0.01(+0.04%) |
Aug 05, 2008 | 15.17 | 15.53 | 14.91 | 15.47 | 116,040 | +0.50(+3.31%) |
Aug 04, 2008 | 15.71 | 15.71 | 14.93 | 14.97 | 223,988 | -0.78(-4.95%) |
Aug 01, 2008 | 15.76 | 15.88 | 15.32 | 15.76 | 178,772 | +0.11(+0.71%) |
Jul 31, 2008 | 15.85 | 16.29 | 14.96 | 15.64 | 327,738 | -0.48(-3.00%) |
Jul 30, 2008 | 16.39 | 16.39 | 15.92 | 16.13 | 221,396 | +0.04(+0.23%) |
Jul 29, 2008 | 16.09 | 16.57 | 15.91 | 16.09 | 202,952 | -0.58(-3.49%) |
Jul 28, 2008 | 17.13 | 17.17 | 16.67 | 16.67 | 141,769 | -0.49(-2.85%) |
Jul 25, 2008 | 17.16 | 17.41 | 16.98 | 17.16 | 172,900 | +0.19(+1.10%) |
Jul 24, 2008 | 17.37 | 17.41 | 16.69 | 16.98 | 149,694 | -0.29(-1.65%) |
Jul 23, 2008 | 17.35 | 17.62 | 17.00 | 17.26 | 163,034 | -0.24(-1.35%) |
Jul 22, 2008 | 16.88 | 17.50 | 16.74 | 17.50 | 152,811 | +0.40(+2.32%) |
Jul 21, 2008 | 17.03 | 17.11 | 16.55 | 17.10 | 201,685 | +0.46(+2.79%) |
Jul 18, 2008 | 17.07 | 17.52 | 16.58 | 16.63 | 154,378 | -0.45(-2.61%) |
Jul 17, 2008 | 17.36 | 17.56 | 16.58 | 17.08 | 208,164 | -0.28(-1.61%) |
Jul 16, 2008 | 16.57 | 17.42 | 16.50 | 17.36 | 156,095 | +0.92(+5.58%) |
Jul 15, 2008 | 16.48 | 16.68 | 16.21 | 16.44 | 229,344 | -0.14(-0.86%) |
Jul 14, 2008 | 17.00 | 17.74 | 16.45 | 16.59 | 172,514 | +0.01(+0.07%) |
Jul 11, 2008 | 16.05 | 16.68 | 15.93 | 16.57 | 231,184 | +0.35(+2.14%) |
Jul 10, 2008 | 15.76 | 16.50 | 15.74 | 16.23 | 154,435 | +0.43(+2.71%) |
Jul 09, 2008 | 15.80 | 16.23 | 15.56 | 15.80 | 196,885 | -0.03(-0.20%) |
Jul 08, 2008 | 15.56 | 15.92 | 15.53 | 15.83 | 270,664 | +0.27(+1.71%) |
Jul 07, 2008 | 15.79 | 15.79 | 15.27 | 15.56 | 263,456 | -0.10(-0.63%) |
Jul 04, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.00(+0.00%) |
Jul 03, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.12(+0.76%) |
Jul 02, 2008 | 15.49 | 15.54 | 15.14 | 15.54 | 2,608,835 | +0.18(+1.17%) |