Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.88 | 15.22 | 14.77 | 15.12 | 17,904 | +1.05(+7.47%) |
Sep 29, 2008 | 15.37 | 15.37 | 14.07 | 14.07 | 96,640 | -2.08(-12.85%) |
Sep 26, 2008 | 15.96 | 16.20 | 15.95 | 16.15 | 13,619 | -0.28(-1.72%) |
Sep 25, 2008 | 16.33 | 16.47 | 16.33 | 16.43 | 6,483 | +0.33(+2.03%) |
Sep 24, 2008 | 16.17 | 16.21 | 16.04 | 16.10 | 81,209 | -0.01(-0.06%) |
Sep 23, 2008 | 16.30 | 16.41 | 16.00 | 16.11 | 26,577 | -0.41(-2.50%) |
Sep 22, 2008 | 16.85 | 16.85 | 16.53 | 16.53 | 23,373 | -0.46(-2.71%) |
Sep 19, 2008 | 16.97 | 18.28 | 16.78 | 16.99 | 27,389 | +0.87(+5.38%) |
Sep 18, 2008 | 15.25 | 16.18 | 15.25 | 16.12 | 42,965 | +0.63(+4.06%) |
Sep 17, 2008 | 15.82 | 15.87 | 15.49 | 15.49 | 66,643 | -0.75(-4.60%) |
Sep 16, 2008 | 15.85 | 16.90 | 15.85 | 16.24 | 35,933 | -0.12(-0.73%) |
Sep 15, 2008 | 16.48 | 16.66 | 16.36 | 16.36 | 20,122 | -0.85(-4.92%) |
Sep 12, 2008 | 16.93 | 17.22 | 16.93 | 17.20 | 159,883 | +0.32(+1.89%) |
Sep 11, 2008 | 16.56 | 16.88 | 16.48 | 16.88 | 23,541 | -0.16(-0.96%) |
Sep 10, 2008 | 16.99 | 17.09 | 16.86 | 17.05 | 84,367 | +0.50(+3.01%) |
Sep 09, 2008 | 16.96 | 17.00 | 16.55 | 16.55 | 6,734 | -0.50(-2.92%) |
Sep 08, 2008 | 17.14 | 17.22 | 16.85 | 17.05 | 26,836 | +0.64(+3.91%) |
Sep 05, 2008 | 16.35 | 16.41 | 15.72 | 16.41 | 142,185 | -0.02(-0.12%) |
Sep 04, 2008 | 17.08 | 17.08 | 16.43 | 16.43 | 48,869 | -0.79(-4.60%) |
Sep 03, 2008 | 17.15 | 17.22 | 17.10 | 17.22 | 13,790 | -0.09(-0.51%) |
Sep 02, 2008 | 17.53 | 17.53 | 17.30 | 17.31 | 53,820 | -0.17(-0.99%) |
Aug 29, 2008 | 17.57 | 17.61 | 17.47 | 17.48 | 16,775 | +0.05(+0.31%) |
Aug 28, 2008 | 17.41 | 17.43 | 17.36 | 17.43 | 10,089 | +0.19(+1.13%) |
Aug 27, 2008 | 17.17 | 17.25 | 17.09 | 17.23 | 33,329 | +0.02(+0.14%) |
Aug 26, 2008 | 17.26 | 17.26 | 17.12 | 17.21 | 141,512 | +0.17(+1.02%) |
Aug 25, 2008 | 17.28 | 17.28 | 17.01 | 17.03 | 67,933 | -0.15(-0.90%) |
Aug 22, 2008 | 17.23 | 17.30 | 17.19 | 17.19 | 17,715 | +0.04(+0.21%) |
Aug 21, 2008 | 16.99 | 17.17 | 16.99 | 17.15 | 44,926 | +0.12(+0.70%) |
Aug 20, 2008 | 16.99 | 17.06 | 16.97 | 17.03 | 24,156 | +0.18(+1.09%) |
Aug 19, 2008 | 16.88 | 16.91 | 16.81 | 16.85 | 168,938 | -0.35(-2.05%) |
Aug 18, 2008 | 17.42 | 17.44 | 17.18 | 17.20 | 46,037 | -0.16(-0.95%) |
Aug 15, 2008 | 17.37 | 17.38 | 17.28 | 17.37 | 12,622 | -0.05(-0.31%) |
Aug 14, 2008 | 17.30 | 17.46 | 17.25 | 17.42 | 28,439 | -0.26(-1.46%) |
Aug 13, 2008 | 17.73 | 17.78 | 17.51 | 17.68 | 16,542 | -0.41(-2.28%) |
Aug 12, 2008 | 18.20 | 18.20 | 18.02 | 18.09 | 7,712 | -0.08(-0.47%) |
Aug 11, 2008 | 18.13 | 18.25 | 18.10 | 18.18 | 13,275 | +0.14(+0.77%) |
Aug 08, 2008 | 17.70 | 18.04 | 17.70 | 18.04 | 245,257 | +0.14(+0.81%) |
Aug 07, 2008 | 18.21 | 18.21 | 17.85 | 17.89 | 16,970 | -0.60(-3.26%) |
Aug 06, 2008 | 18.27 | 18.50 | 18.27 | 18.50 | 19,531 | -0.04(-0.19%) |
Aug 05, 2008 | 18.28 | 18.53 | 18.26 | 18.53 | 24,719 | +0.41(+2.28%) |
Aug 04, 2008 | 18.27 | 18.27 | 18.12 | 18.12 | 44,638 | -0.19(-1.03%) |
Aug 01, 2008 | 18.25 | 18.33 | 18.24 | 18.31 | 6,575 | -0.09(-0.49%) |
Jul 31, 2008 | 18.47 | 18.62 | 17.94 | 18.40 | 117,771 | -0.30(-1.62%) |
Jul 30, 2008 | 18.56 | 18.70 | 18.49 | 18.70 | 88,942 | +0.28(+1.54%) |
Jul 29, 2008 | 18.42 | 18.43 | 18.15 | 18.42 | 22,175 | +0.07(+0.38%) |
Jul 28, 2008 | 18.56 | 18.56 | 18.33 | 18.35 | 8,642 | -0.36(-1.94%) |
Jul 25, 2008 | 18.69 | 18.79 | 18.60 | 18.71 | 18,189 | -0.09(-0.48%) |
Jul 24, 2008 | 19.19 | 19.19 | 18.79 | 18.80 | 51,252 | -0.24(-1.28%) |
Jul 23, 2008 | 19.04 | 19.13 | 18.86 | 19.04 | 12,138 | +0.40(+2.12%) |
Jul 22, 2008 | 18.33 | 18.66 | 18.33 | 18.65 | 43,931 | +0.20(+1.10%) |
Jul 21, 2008 | 17.68 | 18.57 | 17.68 | 18.45 | 83,085 | +0.26(+1.45%) |
Jul 18, 2008 | 17.76 | 18.18 | 17.76 | 18.18 | 9,117 | +0.14(+0.80%) |
Jul 17, 2008 | 17.93 | 18.10 | 17.82 | 18.04 | 89,725 | +0.45(+2.58%) |
Jul 16, 2008 | 17.40 | 17.63 | 17.24 | 17.59 | 22,459 | +0.02(+0.11%) |
Jul 15, 2008 | 17.54 | 17.87 | 17.19 | 17.57 | 358,149 | -0.39(-2.16%) |
Jul 14, 2008 | 18.08 | 18.66 | 17.84 | 17.95 | 100,369 | -0.09(-0.50%) |
Jul 11, 2008 | 18.09 | 18.09 | 17.90 | 18.04 | 18,738 | -0.36(-1.97%) |
Jul 10, 2008 | 18.18 | 18.41 | 18.10 | 18.41 | 19,222 | +0.30(+1.68%) |
Jul 09, 2008 | 18.47 | 18.57 | 17.47 | 18.10 | 57,577 | -0.31(-1.70%) |
Jul 08, 2008 | 18.16 | 18.42 | 17.96 | 18.42 | 23,965 | +0.04(+0.22%) |
Jul 07, 2008 | 18.41 | 18.56 | 18.18 | 18.38 | 101,191 | +0.21(+1.18%) |
Jul 04, 2008 | 18.17 | 18.17 | 17.94 | 18.16 | 5,685 | +0.00(+0.00%) |
Jul 03, 2008 | 18.17 | 18.17 | 17.94 | 18.16 | 5,685 | +0.19(+1.05%) |
Jul 02, 2008 | 18.31 | 18.34 | 17.95 | 17.97 | 33,193 | -0.43(-2.35%) |