Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.77 | 16.82 | 16.04 | 16.21 | 474,124 | -0.56(-3.35%) |
Sep 29, 2008 | 17.92 | 18.10 | 12.58 | 16.77 | 312,634 | -1.48(-8.13%) |
Sep 26, 2008 | 18.17 | 18.63 | 17.98 | 18.26 | 154,567 | -0.22(-1.18%) |
Sep 25, 2008 | 18.45 | 18.68 | 18.18 | 18.48 | 186,173 | +0.11(+0.59%) |
Sep 24, 2008 | 19.48 | 19.90 | 18.33 | 18.37 | 233,083 | -1.03(-5.32%) |
Sep 23, 2008 | 19.58 | 20.13 | 19.23 | 19.40 | 246,672 | -0.21(-1.07%) |
Sep 22, 2008 | 20.76 | 20.77 | 19.32 | 19.61 | 328,120 | -1.17(-5.65%) |
Sep 19, 2008 | 21.46 | 21.92 | 19.71 | 20.78 | 2,027,881 | +0.22(+1.06%) |
Sep 18, 2008 | 19.05 | 20.80 | 18.21 | 20.57 | 1,532,461 | +2.05(+11.10%) |
Sep 17, 2008 | 17.81 | 18.92 | 17.40 | 18.51 | 491,666 | +0.48(+2.65%) |
Sep 16, 2008 | 17.41 | 18.03 | 16.99 | 18.03 | 481,734 | +0.55(+3.12%) |
Sep 15, 2008 | 17.73 | 18.26 | 17.24 | 17.49 | 274,872 | -0.81(-4.45%) |
Sep 12, 2008 | 18.11 | 18.45 | 17.88 | 18.30 | 163,445 | +0.05(+0.28%) |
Sep 11, 2008 | 18.06 | 18.35 | 17.71 | 18.25 | 145,458 | -0.12(-0.64%) |
Sep 10, 2008 | 18.45 | 18.70 | 17.98 | 18.37 | 258,687 | +0.19(+1.06%) |
Sep 09, 2008 | 18.46 | 19.12 | 18.18 | 18.18 | 166,053 | -0.31(-1.68%) |
Sep 08, 2008 | 18.34 | 18.86 | 18.07 | 18.49 | 251,207 | +0.76(+4.31%) |
Sep 05, 2008 | 17.68 | 17.92 | 17.40 | 17.72 | 164,585 | -0.02(-0.09%) |
Sep 04, 2008 | 18.11 | 18.40 | 17.69 | 17.74 | 208,292 | -0.56(-3.07%) |
Sep 03, 2008 | 17.83 | 18.40 | 17.83 | 18.30 | 163,851 | +0.12(+0.65%) |
Sep 02, 2008 | 18.28 | 18.71 | 17.83 | 18.18 | 185,779 | +0.25(+1.40%) |
Aug 29, 2008 | 18.70 | 18.78 | 17.83 | 17.93 | 178,073 | -0.83(-4.43%) |
Aug 28, 2008 | 17.99 | 18.94 | 17.93 | 18.76 | 143,171 | +0.84(+4.68%) |
Aug 27, 2008 | 17.40 | 18.33 | 17.40 | 17.92 | 217,020 | +0.56(+3.24%) |
Aug 26, 2008 | 18.00 | 18.20 | 17.29 | 17.36 | 225,604 | -0.60(-3.32%) |
Aug 25, 2008 | 18.18 | 18.61 | 17.87 | 17.96 | 214,113 | -0.29(-1.61%) |
Aug 22, 2008 | 17.71 | 18.54 | 17.67 | 18.25 | 186,313 | +0.68(+3.87%) |
Aug 21, 2008 | 17.67 | 18.49 | 17.52 | 17.57 | 216,775 | -0.21(-1.18%) |
Aug 20, 2008 | 18.07 | 19.10 | 17.66 | 17.78 | 295,840 | -0.17(-0.93%) |
Aug 19, 2008 | 19.45 | 19.45 | 17.72 | 17.95 | 525,524 | -1.58(-8.08%) |
Aug 18, 2008 | 19.79 | 19.90 | 19.35 | 19.53 | 276,163 | -0.18(-0.94%) |
Aug 15, 2008 | 20.14 | 20.24 | 19.25 | 19.71 | 401,547 | -0.32(-1.59%) |
Aug 14, 2008 | 18.93 | 20.08 | 18.93 | 20.03 | 303,956 | +0.92(+4.83%) |
Aug 13, 2008 | 18.69 | 19.45 | 18.69 | 19.11 | 383,223 | +0.37(+1.97%) |
Aug 12, 2008 | 19.08 | 19.19 | 18.64 | 18.74 | 254,468 | -0.37(-1.93%) |
Aug 11, 2008 | 18.24 | 19.29 | 18.24 | 19.11 | 444,889 | +0.90(+4.93%) |
Aug 08, 2008 | 16.58 | 18.72 | 16.54 | 18.21 | 477,686 | +1.68(+10.15%) |
Aug 07, 2008 | 17.00 | 17.71 | 16.46 | 16.53 | 458,921 | -0.71(-4.13%) |
Aug 06, 2008 | 17.43 | 17.77 | 17.19 | 17.24 | 263,236 | -0.20(-1.15%) |
Aug 05, 2008 | 17.10 | 17.55 | 16.96 | 17.45 | 250,617 | +0.50(+2.97%) |
Aug 04, 2008 | 17.18 | 17.18 | 16.62 | 16.94 | 245,573 | -0.21(-1.22%) |
Aug 01, 2008 | 16.82 | 17.42 | 16.51 | 17.15 | 197,570 | +0.39(+2.35%) |
Jul 31, 2008 | 16.63 | 17.28 | 16.47 | 16.76 | 223,124 | -0.13(-0.75%) |
Jul 30, 2008 | 16.36 | 16.99 | 15.94 | 16.88 | 234,292 | +0.65(+3.98%) |
Jul 29, 2008 | 16.24 | 16.36 | 15.84 | 16.24 | 369,178 | +0.19(+1.20%) |
Jul 28, 2008 | 16.57 | 16.57 | 15.68 | 16.04 | 399,090 | -0.60(-3.58%) |
Jul 25, 2008 | 16.55 | 16.69 | 15.96 | 16.64 | 220,489 | +0.23(+1.38%) |
Jul 24, 2008 | 17.34 | 17.38 | 16.26 | 16.41 | 345,996 | -0.85(-4.91%) |
Jul 23, 2008 | 17.00 | 17.34 | 16.67 | 17.26 | 215,584 | +0.27(+1.58%) |
Jul 22, 2008 | 16.38 | 17.03 | 16.35 | 16.99 | 273,936 | +0.43(+2.58%) |
Jul 21, 2008 | 16.10 | 16.62 | 16.10 | 16.56 | 155,993 | +0.42(+2.60%) |
Jul 18, 2008 | 15.81 | 16.55 | 15.73 | 16.15 | 268,856 | +0.33(+2.07%) |
Jul 17, 2008 | 15.91 | 16.04 | 15.71 | 15.82 | 267,996 | -0.03(-0.16%) |
Jul 16, 2008 | 15.26 | 16.01 | 15.10 | 15.84 | 340,589 | +0.70(+4.65%) |
Jul 15, 2008 | 14.98 | 15.70 | 14.64 | 15.14 | 286,609 | -0.03(-0.22%) |
Jul 14, 2008 | 15.65 | 15.68 | 15.03 | 15.17 | 356,562 | -0.34(-2.22%) |
Jul 11, 2008 | 14.27 | 15.95 | 14.17 | 15.52 | 437,853 | +1.09(+7.56%) |
Jul 10, 2008 | 14.48 | 14.66 | 14.23 | 14.43 | 375,020 | -0.10(-0.69%) |
Jul 09, 2008 | 15.63 | 15.63 | 14.43 | 14.53 | 483,932 | -1.07(-6.83%) |
Jul 08, 2008 | 14.77 | 15.60 | 14.54 | 15.59 | 311,797 | +0.88(+5.99%) |
Jul 07, 2008 | 15.43 | 15.54 | 14.43 | 14.71 | 387,347 | -0.66(-4.31%) |
Jul 04, 2008 | 15.26 | 15.63 | 15.01 | 15.37 | 210,306 | +0.00(+0.00%) |
Jul 03, 2008 | 15.26 | 15.63 | 15.01 | 15.37 | 210,306 | +0.14(+0.94%) |
Jul 02, 2008 | 15.85 | 16.12 | 15.13 | 15.23 | 673,823 | -0.62(-3.92%) |