Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.25 | 17.49 | 16.96 | 17.45 | 154,609 | +0.73(+4.36%) |
Sep 29, 2008 | 17.80 | 17.80 | 16.70 | 16.72 | 43,960 | -2.07(-10.99%) |
Sep 26, 2008 | 18.38 | 18.79 | 18.28 | 18.79 | 0 | -0.04(-0.23%) |
Sep 25, 2008 | 18.84 | 18.90 | 18.63 | 18.83 | 46,749 | +0.40(+2.15%) |
Sep 24, 2008 | 18.44 | 18.63 | 18.31 | 18.44 | 93,781 | +0.00(+0.02%) |
Sep 23, 2008 | 18.74 | 18.84 | 18.37 | 18.43 | 106,627 | -0.48(-2.52%) |
Sep 22, 2008 | 19.37 | 19.37 | 18.78 | 18.91 | 33,808 | -0.35(-1.79%) |
Sep 19, 2008 | 19.80 | 19.85 | 19.04 | 19.25 | 0 | +0.76(+4.12%) |
Sep 18, 2008 | 18.08 | 18.66 | 17.62 | 18.49 | 203,389 | +0.70(+3.94%) |
Sep 17, 2008 | 18.38 | 18.38 | 17.59 | 17.79 | 112,247 | -0.95(-5.09%) |
Sep 16, 2008 | 18.42 | 19.17 | 18.26 | 18.75 | 71,146 | -0.27(-1.41%) |
Sep 15, 2008 | 18.78 | 19.43 | 18.78 | 19.01 | 69,386 | -0.62(-3.18%) |
Sep 12, 2008 | 19.47 | 19.79 | 19.47 | 19.64 | 38,951 | +0.30(+1.56%) |
Sep 11, 2008 | 19.24 | 19.45 | 18.84 | 19.34 | 283,073 | -0.28(-1.42%) |
Sep 10, 2008 | 19.61 | 19.74 | 19.43 | 19.62 | 33,206 | +0.46(+2.40%) |
Sep 09, 2008 | 19.43 | 19.72 | 18.92 | 19.16 | 76,226 | -0.38(-1.94%) |
Sep 08, 2008 | 19.80 | 19.80 | 19.39 | 19.53 | 103,788 | +0.70(+3.69%) |
Sep 05, 2008 | 18.74 | 18.95 | 18.55 | 18.84 | 0 | -0.28(-1.46%) |
Sep 04, 2008 | 19.52 | 19.52 | 18.95 | 19.12 | 58,902 | -0.69(-3.49%) |
Sep 03, 2008 | 19.85 | 19.88 | 19.63 | 19.81 | 28,127 | -0.12(-0.58%) |
Sep 02, 2008 | 19.98 | 20.21 | 19.89 | 19.92 | 46,493 | -0.09(-0.47%) |
Aug 29, 2008 | 20.27 | 20.27 | 19.98 | 20.02 | 44,258 | +0.13(+0.66%) |
Aug 28, 2008 | 19.93 | 20.01 | 19.79 | 19.88 | 38,400 | +0.24(+1.20%) |
Aug 27, 2008 | 19.57 | 19.80 | 19.57 | 19.65 | 51,114 | -0.09(-0.47%) |
Aug 26, 2008 | 19.77 | 19.85 | 19.60 | 19.74 | 43,013 | +0.22(+1.11%) |
Aug 25, 2008 | 19.91 | 19.91 | 19.51 | 19.53 | 67,999 | -0.29(-1.48%) |
Aug 22, 2008 | 19.63 | 19.82 | 19.63 | 19.82 | 28,125 | +0.24(+1.23%) |
Aug 21, 2008 | 19.55 | 19.78 | 19.46 | 19.58 | 73,383 | +0.01(+0.06%) |
Aug 20, 2008 | 19.68 | 19.68 | 19.48 | 19.57 | 17,751 | +0.21(+1.08%) |
Aug 19, 2008 | 19.41 | 19.52 | 19.27 | 19.36 | 37,089 | -0.39(-2.00%) |
Aug 18, 2008 | 20.02 | 20.24 | 19.67 | 19.75 | 76,018 | -0.27(-1.34%) |
Aug 15, 2008 | 20.02 | 20.11 | 19.87 | 20.02 | 0 | +0.11(+0.58%) |
Aug 14, 2008 | 19.99 | 20.16 | 19.83 | 19.91 | 25,028 | -0.40(-1.95%) |
Aug 13, 2008 | 20.67 | 20.73 | 20.12 | 20.30 | 42,818 | -0.48(-2.31%) |
Aug 12, 2008 | 20.83 | 20.99 | 20.61 | 20.78 | 47,997 | +0.03(+0.16%) |
Aug 11, 2008 | 20.75 | 21.00 | 20.75 | 20.75 | 22,281 | +0.14(+0.66%) |
Aug 08, 2008 | 20.43 | 20.73 | 20.32 | 20.61 | 30,160 | +0.04(+0.19%) |
Aug 07, 2008 | 20.76 | 20.83 | 20.53 | 20.58 | 74,201 | -0.49(-2.33%) |
Aug 06, 2008 | 21.06 | 21.07 | 20.89 | 21.07 | 46,716 | -0.17(-0.78%) |
Aug 05, 2008 | 20.85 | 21.23 | 20.85 | 21.23 | 60,309 | +0.54(+2.62%) |
Aug 04, 2008 | 20.86 | 20.86 | 20.65 | 20.69 | 43,360 | -0.31(-1.46%) |
Aug 01, 2008 | 21.19 | 21.19 | 20.89 | 21.00 | 32,293 | -0.12(-0.57%) |
Jul 31, 2008 | 21.14 | 21.34 | 21.02 | 21.12 | 31,222 | -0.25(-1.15%) |
Jul 30, 2008 | 21.31 | 21.45 | 21.23 | 21.36 | 53,153 | +0.27(+1.27%) |
Jul 29, 2008 | 21.10 | 21.12 | 20.79 | 21.10 | 30,364 | +0.15(+0.71%) |
Jul 28, 2008 | 21.24 | 21.34 | 20.84 | 20.95 | 54,936 | -0.40(-1.87%) |
Jul 25, 2008 | 21.43 | 21.43 | 21.23 | 21.35 | 29,745 | -0.20(-0.92%) |
Jul 24, 2008 | 21.96 | 21.96 | 21.50 | 21.55 | 120,894 | -0.13(-0.58%) |
Jul 23, 2008 | 21.91 | 21.91 | 21.65 | 21.67 | 68,007 | +0.42(+1.96%) |
Jul 22, 2008 | 21.10 | 21.25 | 20.89 | 21.25 | 74,750 | -0.06(-0.28%) |
Jul 21, 2008 | 21.18 | 21.34 | 21.06 | 21.32 | 166,867 | +0.59(+2.86%) |
Jul 18, 2008 | 20.83 | 20.84 | 20.55 | 20.72 | 64,541 | +0.14(+0.67%) |
Jul 17, 2008 | 20.52 | 20.71 | 20.27 | 20.59 | 119,384 | +0.44(+2.20%) |
Jul 16, 2008 | 19.82 | 20.25 | 19.73 | 20.14 | 50,081 | +0.16(+0.82%) |
Jul 15, 2008 | 20.04 | 20.28 | 19.67 | 19.98 | 71,277 | -0.35(-1.70%) |
Jul 14, 2008 | 20.79 | 20.79 | 20.32 | 20.32 | 40,391 | -0.30(-1.44%) |
Jul 11, 2008 | 20.52 | 20.71 | 20.24 | 20.62 | 76,051 | -0.27(-1.31%) |
Jul 10, 2008 | 20.82 | 20.98 | 20.76 | 20.89 | 27,929 | +0.12(+0.58%) |
Jul 09, 2008 | 21.30 | 21.30 | 20.64 | 20.77 | 87,680 | -0.27(-1.28%) |
Jul 08, 2008 | 20.89 | 21.07 | 20.71 | 21.04 | 40,349 | -0.09(-0.44%) |
Jul 07, 2008 | 21.37 | 21.37 | 20.91 | 21.13 | 43,223 | +0.14(+0.65%) |
Jul 04, 2008 | 21.04 | 21.10 | 20.90 | 21.00 | 31,955 | +0.00(+0.00%) |
Jul 03, 2008 | 21.04 | 21.10 | 20.90 | 21.00 | 31,955 | +0.27(+1.32%) |
Jul 02, 2008 | 21.23 | 21.23 | 20.61 | 20.72 | 60,079 | -0.46(-2.17%) |