Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.45 | 15.16 | 14.32 | 15.04 | 499,168 | +0.59(+4.11%) |
Sep 29, 2008 | 15.47 | 15.47 | 14.33 | 14.44 | 544,048 | -1.03(-6.65%) |
Sep 26, 2008 | 15.81 | 15.81 | 15.34 | 15.47 | 0 | -0.35(-2.19%) |
Sep 25, 2008 | 16.03 | 16.08 | 15.62 | 15.82 | 480,412 | +0.11(+0.71%) |
Sep 24, 2008 | 15.81 | 15.94 | 15.55 | 15.71 | 353,947 | -0.21(-1.29%) |
Sep 23, 2008 | 16.30 | 16.91 | 15.69 | 15.91 | 526,094 | +0.12(+0.74%) |
Sep 22, 2008 | 15.94 | 16.03 | 15.71 | 15.80 | 375,321 | +0.09(+0.56%) |
Sep 19, 2008 | 15.88 | 16.33 | 15.61 | 15.71 | 0 | +0.48(+3.13%) |
Sep 18, 2008 | 16.02 | 16.02 | 14.83 | 15.23 | 1,164,331 | -0.34(-2.15%) |
Sep 17, 2008 | 15.66 | 16.01 | 15.26 | 15.57 | 680,811 | -0.87(-5.30%) |
Sep 16, 2008 | 16.18 | 16.53 | 15.59 | 16.44 | 1,195,356 | +0.26(+1.60%) |
Sep 15, 2008 | 16.24 | 16.53 | 15.78 | 16.18 | 920,694 | -0.59(-3.54%) |
Sep 12, 2008 | 16.29 | 17.07 | 16.26 | 16.77 | 436,855 | +0.56(+3.48%) |
Sep 11, 2008 | 15.88 | 16.29 | 15.83 | 16.21 | 479,664 | +0.12(+0.77%) |
Sep 10, 2008 | 15.99 | 16.28 | 15.96 | 16.08 | 396,612 | +0.02(+0.15%) |
Sep 09, 2008 | 16.48 | 16.48 | 15.96 | 16.06 | 660,795 | -0.06(-0.36%) |
Sep 08, 2008 | 16.48 | 16.48 | 15.94 | 16.12 | 423,330 | -0.15(-0.90%) |
Sep 05, 2008 | 16.03 | 16.41 | 16.03 | 16.27 | 0 | -0.05(-0.32%) |
Sep 04, 2008 | 17.03 | 17.04 | 16.24 | 16.32 | 372,602 | -0.66(-3.88%) |
Sep 03, 2008 | 17.17 | 17.46 | 16.90 | 16.98 | 312,817 | -0.22(-1.27%) |
Sep 02, 2008 | 17.09 | 17.29 | 16.83 | 17.20 | 498,640 | +0.44(+2.60%) |
Aug 29, 2008 | 17.22 | 17.22 | 16.63 | 16.76 | 212,005 | -0.26(-1.56%) |
Aug 28, 2008 | 16.68 | 17.06 | 16.66 | 17.03 | 245,955 | +0.32(+1.90%) |
Aug 27, 2008 | 16.84 | 16.84 | 16.47 | 16.71 | 261,608 | -0.12(-0.70%) |
Aug 26, 2008 | 17.18 | 17.18 | 16.53 | 16.83 | 335,631 | -0.26(-1.52%) |
Aug 25, 2008 | 17.00 | 17.35 | 16.81 | 17.09 | 394,820 | +0.06(+0.35%) |
Aug 22, 2008 | 16.83 | 17.07 | 16.80 | 17.03 | 279,215 | +0.24(+1.40%) |
Aug 21, 2008 | 16.83 | 17.33 | 16.79 | 16.79 | 715,571 | -0.14(-0.80%) |
Aug 20, 2008 | 16.45 | 17.01 | 16.24 | 16.93 | 610,087 | +0.51(+3.08%) |
Aug 19, 2008 | 16.46 | 16.55 | 16.31 | 16.42 | 355,565 | -0.09(-0.57%) |
Aug 18, 2008 | 16.40 | 16.55 | 16.20 | 16.51 | 374,595 | -0.01(-0.07%) |
Aug 15, 2008 | 16.11 | 16.83 | 16.11 | 16.53 | 0 | +0.27(+1.66%) |
Aug 14, 2008 | 16.32 | 16.33 | 16.15 | 16.26 | 357,551 | -0.14(-0.86%) |
Aug 13, 2008 | 16.27 | 16.41 | 16.06 | 16.40 | 480,556 | -0.01(-0.04%) |
Aug 12, 2008 | 16.59 | 16.69 | 16.26 | 16.40 | 495,296 | -0.14(-0.85%) |
Aug 11, 2008 | 16.33 | 16.80 | 16.06 | 16.54 | 766,972 | +0.38(+2.37%) |
Aug 08, 2008 | 16.27 | 16.54 | 15.88 | 16.16 | 848,975 | +0.05(+0.29%) |
Aug 07, 2008 | 17.21 | 17.21 | 16.03 | 16.11 | 926,520 | -0.52(-3.15%) |
Aug 06, 2008 | 16.97 | 17.13 | 16.47 | 16.64 | 1,410,461 | -0.28(-1.67%) |
Aug 05, 2008 | 16.72 | 17.17 | 16.71 | 16.92 | 961,868 | -0.39(-2.28%) |
Aug 04, 2008 | 17.47 | 17.47 | 16.97 | 17.31 | 526,022 | +0.08(+0.44%) |
Aug 01, 2008 | 17.58 | 17.70 | 17.03 | 17.24 | 544,214 | -0.24(-1.35%) |
Jul 31, 2008 | 17.54 | 17.70 | 17.17 | 17.47 | 599,556 | -0.07(-0.40%) |
Jul 30, 2008 | 18.24 | 18.49 | 17.35 | 17.54 | 1,188,727 | -0.58(-3.21%) |
Jul 29, 2008 | 18.13 | 18.23 | 17.72 | 18.13 | 334,079 | +0.59(+3.35%) |
Jul 28, 2008 | 18.56 | 18.56 | 17.18 | 17.54 | 442,027 | -0.29(-1.62%) |
Jul 25, 2008 | 18.03 | 18.21 | 17.68 | 17.83 | 528,827 | -0.12(-0.66%) |
Jul 24, 2008 | 18.76 | 18.88 | 17.70 | 17.94 | 1,171,002 | -1.01(-5.34%) |
Jul 23, 2008 | 18.43 | 18.99 | 18.37 | 18.96 | 857,625 | +0.54(+2.91%) |
Jul 22, 2008 | 17.33 | 18.45 | 17.02 | 18.42 | 1,988,295 | +1.08(+6.21%) |
Jul 21, 2008 | 17.53 | 17.69 | 17.20 | 17.34 | 745,360 | +0.05(+0.31%) |
Jul 18, 2008 | 17.34 | 17.76 | 16.86 | 17.29 | 532,854 | -0.20(-1.14%) |
Jul 17, 2008 | 17.00 | 17.54 | 16.63 | 17.49 | 1,222,297 | +0.72(+4.28%) |
Jul 16, 2008 | 15.27 | 16.86 | 14.84 | 16.77 | 2,002,111 | +0.92(+5.79%) |
Jul 15, 2008 | 15.58 | 15.99 | 15.11 | 15.86 | 636,783 | +0.24(+1.54%) |
Jul 14, 2008 | 15.59 | 15.71 | 15.30 | 15.61 | 615,836 | +0.19(+1.22%) |
Jul 11, 2008 | 15.30 | 15.45 | 14.48 | 15.43 | 975,447 | +0.02(+0.15%) |
Jul 10, 2008 | 15.81 | 15.89 | 15.18 | 15.40 | 1,031,246 | -0.14(-0.91%) |
Jul 09, 2008 | 16.83 | 16.95 | 15.52 | 15.54 | 2,230,176 | -2.03(-11.55%) |
Jul 08, 2008 | 17.49 | 17.83 | 17.13 | 17.57 | 1,054,940 | +0.00(+0.00%) |
Jul 07, 2008 | 17.47 | 18.10 | 17.14 | 17.57 | 854,868 | -0.08(-0.47%) |
Jul 04, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.00(+0.00%) |
Jul 03, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.11(+0.60%) |
Jul 02, 2008 | 17.51 | 17.67 | 17.07 | 17.55 | 689,199 | +0.15(+0.85%) |