Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.83 | 18.29 | 16.80 | 18.09 | 300,342 | +2.09(+13.06%) |
Sep 29, 2008 | 18.90 | 19.25 | 16.00 | 16.00 | 371,498 | -3.25(-16.88%) |
Sep 26, 2008 | 19.03 | 20.17 | 18.60 | 19.25 | 253,065 | -0.54(-2.73%) |
Sep 25, 2008 | 20.20 | 20.71 | 19.56 | 19.79 | 213,004 | -0.80(-3.89%) |
Sep 24, 2008 | 20.99 | 22.14 | 20.03 | 20.59 | 421,039 | -0.42(-2.00%) |
Sep 23, 2008 | 22.58 | 22.86 | 20.55 | 21.01 | 506,541 | -1.70(-7.49%) |
Sep 22, 2008 | 23.84 | 24.22 | 22.10 | 22.71 | 530,024 | -2.05(-8.28%) |
Sep 19, 2008 | 23.96 | 24.76 | 22.12 | 24.76 | 2,461,753 | +1.37(+5.86%) |
Sep 18, 2008 | 20.04 | 24.69 | 20.04 | 23.39 | 1,331,640 | +2.96(+14.49%) |
Sep 17, 2008 | 18.39 | 20.85 | 18.09 | 20.43 | 807,003 | +1.75(+9.37%) |
Sep 16, 2008 | 17.77 | 18.78 | 17.75 | 18.68 | 403,344 | +0.49(+2.69%) |
Sep 15, 2008 | 17.78 | 19.02 | 17.54 | 18.19 | 390,253 | -0.25(-1.36%) |
Sep 12, 2008 | 18.92 | 18.92 | 17.54 | 18.44 | 401,049 | -0.28(-1.50%) |
Sep 11, 2008 | 17.81 | 18.75 | 17.04 | 18.72 | 554,240 | +0.61(+3.37%) |
Sep 10, 2008 | 18.29 | 18.83 | 17.74 | 18.11 | 449,266 | -0.14(-0.77%) |
Sep 09, 2008 | 18.97 | 18.97 | 17.54 | 18.25 | 325,986 | -0.72(-3.80%) |
Sep 08, 2008 | 18.49 | 21.50 | 18.39 | 18.97 | 426,009 | +0.68(+3.72%) |
Sep 05, 2008 | 18.49 | 18.64 | 17.89 | 18.29 | 238,191 | -0.39(-2.09%) |
Sep 04, 2008 | 18.85 | 18.88 | 18.20 | 18.68 | 532,787 | -0.30(-1.58%) |
Sep 03, 2008 | 18.25 | 19.06 | 17.94 | 18.98 | 357,119 | +0.59(+3.21%) |
Sep 02, 2008 | 18.73 | 18.83 | 18.05 | 18.39 | 262,776 | +0.05(+0.27%) |
Aug 29, 2008 | 19.01 | 19.01 | 18.22 | 18.34 | 431,373 | -0.81(-4.23%) |
Aug 28, 2008 | 20.48 | 20.50 | 18.68 | 19.15 | 374,006 | -1.26(-6.17%) |
Aug 27, 2008 | 20.88 | 20.96 | 19.53 | 20.41 | 443,593 | -0.38(-1.83%) |
Aug 26, 2008 | 21.42 | 22.25 | 20.72 | 20.79 | 394,174 | -0.86(-3.97%) |
Aug 25, 2008 | 21.00 | 21.96 | 20.80 | 21.65 | 445,038 | +0.53(+2.51%) |
Aug 22, 2008 | 20.50 | 21.23 | 20.50 | 21.12 | 311,769 | +0.70(+3.43%) |
Aug 21, 2008 | 19.49 | 20.84 | 19.11 | 20.42 | 341,719 | +0.74(+3.76%) |
Aug 20, 2008 | 18.65 | 19.70 | 18.28 | 19.68 | 574,067 | +1.00(+5.35%) |
Aug 19, 2008 | 18.20 | 18.90 | 18.05 | 18.68 | 473,654 | +0.33(+1.80%) |
Aug 18, 2008 | 18.42 | 18.50 | 17.81 | 18.35 | 819,562 | -0.07(-0.38%) |
Aug 15, 2008 | 18.23 | 18.75 | 17.58 | 18.42 | 654,223 | +0.17(+0.93%) |
Aug 14, 2008 | 15.75 | 18.30 | 15.65 | 18.25 | 799,840 | +2.67(+17.14%) |
Aug 13, 2008 | 15.42 | 15.76 | 15.07 | 15.58 | 983,119 | +0.12(+0.78%) |
Aug 12, 2008 | 15.02 | 16.00 | 15.02 | 15.46 | 613,827 | -0.18(-1.15%) |
Aug 11, 2008 | 15.33 | 16.00 | 14.90 | 15.64 | 890,436 | -0.16(-1.01%) |
Aug 08, 2008 | 17.34 | 17.34 | 15.67 | 15.80 | 793,246 | -1.03(-6.12%) |
Aug 07, 2008 | 17.43 | 17.45 | 16.75 | 16.83 | 500,673 | -0.38(-2.21%) |
Aug 06, 2008 | 17.75 | 17.85 | 16.75 | 17.21 | 488,689 | -0.67(-3.75%) |
Aug 05, 2008 | 17.80 | 18.45 | 17.77 | 17.88 | 376,717 | +0.30(+1.71%) |
Aug 04, 2008 | 17.74 | 18.25 | 17.00 | 17.58 | 331,185 | +0.01(+0.06%) |
Aug 01, 2008 | 18.60 | 18.60 | 17.26 | 17.57 | 242,740 | -0.96(-5.18%) |
Jul 31, 2008 | 18.02 | 18.71 | 17.90 | 18.53 | 581,609 | +0.33(+1.81%) |
Jul 30, 2008 | 17.07 | 18.24 | 16.80 | 18.20 | 551,130 | +1.32(+7.82%) |
Jul 29, 2008 | 16.88 | 17.25 | 16.54 | 16.88 | 413,784 | +0.33(+1.99%) |
Jul 28, 2008 | 16.39 | 16.75 | 16.29 | 16.55 | 350,978 | +0.05(+0.30%) |
Jul 25, 2008 | 16.49 | 16.83 | 16.16 | 16.50 | 327,662 | +0.02(+0.12%) |
Jul 24, 2008 | 17.49 | 17.75 | 16.11 | 16.48 | 406,533 | -0.51(-3.00%) |
Jul 23, 2008 | 16.02 | 17.20 | 15.96 | 16.99 | 842,354 | +1.07(+6.72%) |
Jul 22, 2008 | 15.57 | 16.14 | 15.50 | 15.92 | 374,055 | +0.21(+1.34%) |
Jul 21, 2008 | 15.61 | 15.94 | 15.42 | 15.71 | 244,223 | +0.10(+0.64%) |
Jul 18, 2008 | 16.13 | 16.13 | 15.10 | 15.61 | 524,611 | -0.22(-1.39%) |
Jul 17, 2008 | 15.87 | 16.08 | 15.53 | 15.83 | 447,453 | +0.08(+0.51%) |
Jul 16, 2008 | 15.40 | 15.98 | 14.52 | 15.75 | 720,615 | +0.35(+2.27%) |
Jul 15, 2008 | 16.93 | 16.93 | 15.05 | 15.40 | 937,485 | -1.92(-11.09%) |
Jul 14, 2008 | 18.30 | 18.35 | 16.60 | 17.32 | 1,259,243 | -0.85(-4.68%) |
Jul 11, 2008 | 17.55 | 18.46 | 17.05 | 18.17 | 294,542 | +0.50(+2.83%) |
Jul 10, 2008 | 17.25 | 18.29 | 17.10 | 17.67 | 225,140 | +0.42(+2.43%) |
Jul 09, 2008 | 17.63 | 17.66 | 17.07 | 17.25 | 302,854 | -0.50(-2.82%) |
Jul 08, 2008 | 18.25 | 18.68 | 16.67 | 17.75 | 622,059 | -0.47(-2.58%) |
Jul 07, 2008 | 18.53 | 18.75 | 18.00 | 18.22 | 320,324 | -0.35(-1.88%) |
Jul 04, 2008 | 18.75 | 19.00 | 18.36 | 18.57 | 333,598 | +0.00(+0.00%) |
Jul 03, 2008 | 18.75 | 19.00 | 18.36 | 18.57 | 333,598 | -0.27(-1.43%) |
Jul 02, 2008 | 18.21 | 19.00 | 18.00 | 18.84 | 558,099 | +0.70(+3.86%) |