Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.86 | 20.15 | 19.56 | 20.09 | 133,527 | +0.51(+2.62%) |
Sep 29, 2008 | 19.75 | 20.22 | 19.31 | 19.58 | 164,990 | -0.46(-2.29%) |
Sep 26, 2008 | 19.61 | 20.19 | 19.61 | 20.03 | 0 | +0.10(+0.51%) |
Sep 25, 2008 | 19.65 | 20.34 | 19.65 | 19.93 | 103,967 | +0.22(+1.10%) |
Sep 24, 2008 | 20.71 | 21.04 | 19.57 | 19.72 | 178,804 | -0.88(-4.27%) |
Sep 23, 2008 | 20.97 | 21.64 | 20.42 | 20.59 | 341,154 | +0.09(+0.42%) |
Sep 22, 2008 | 21.70 | 21.93 | 20.45 | 20.51 | 226,014 | -1.45(-6.62%) |
Sep 19, 2008 | 22.55 | 22.57 | 20.94 | 21.96 | 0 | +1.35(+6.57%) |
Sep 18, 2008 | 19.51 | 20.66 | 19.26 | 20.61 | 345,627 | +1.59(+8.34%) |
Sep 17, 2008 | 19.49 | 19.75 | 18.96 | 19.02 | 233,532 | -0.74(-3.74%) |
Sep 16, 2008 | 18.88 | 19.83 | 18.88 | 19.76 | 258,615 | +0.57(+2.96%) |
Sep 15, 2008 | 18.67 | 19.87 | 18.67 | 19.19 | 127,557 | -0.17(-0.88%) |
Sep 12, 2008 | 19.95 | 20.21 | 18.99 | 19.37 | 180,966 | -0.78(-3.86%) |
Sep 11, 2008 | 19.10 | 20.22 | 18.69 | 20.14 | 366,478 | +0.76(+3.93%) |
Sep 10, 2008 | 18.60 | 20.03 | 18.46 | 19.38 | 535,267 | +1.49(+8.35%) |
Sep 09, 2008 | 19.01 | 19.16 | 17.89 | 17.89 | 570,134 | -0.98(-5.19%) |
Sep 08, 2008 | 19.49 | 19.93 | 18.71 | 18.87 | 440,772 | -0.09(-0.45%) |
Sep 05, 2008 | 19.04 | 19.11 | 18.64 | 18.95 | 0 | -0.09(-0.45%) |
Sep 04, 2008 | 19.12 | 19.40 | 18.78 | 19.04 | 278,597 | -0.37(-1.92%) |
Sep 03, 2008 | 18.63 | 19.45 | 18.53 | 19.41 | 272,464 | +0.75(+4.00%) |
Sep 02, 2008 | 18.28 | 19.19 | 18.15 | 18.67 | 227,489 | +0.89(+5.03%) |
Aug 29, 2008 | 17.77 | 18.16 | 17.41 | 17.77 | 0 | -0.03(-0.17%) |
Aug 28, 2008 | 17.35 | 18.18 | 17.11 | 17.80 | 183,380 | +0.53(+3.06%) |
Aug 27, 2008 | 16.82 | 17.61 | 16.68 | 17.27 | 130,607 | +0.43(+2.54%) |
Aug 26, 2008 | 17.28 | 17.28 | 16.01 | 16.85 | 419,152 | -0.44(-2.52%) |
Aug 25, 2008 | 18.28 | 18.28 | 16.92 | 17.28 | 292,500 | -1.02(-5.57%) |
Aug 22, 2008 | 18.18 | 18.52 | 17.78 | 18.30 | 0 | +0.13(+0.73%) |
Aug 21, 2008 | 18.28 | 18.35 | 17.73 | 18.17 | 122,161 | -0.33(-1.81%) |
Aug 20, 2008 | 18.35 | 18.81 | 18.01 | 18.50 | 163,506 | +0.25(+1.36%) |
Aug 19, 2008 | 18.96 | 18.96 | 18.14 | 18.25 | 243,179 | -0.99(-5.13%) |
Aug 18, 2008 | 19.09 | 19.52 | 18.69 | 19.24 | 167,621 | +0.23(+1.19%) |
Aug 15, 2008 | 19.17 | 19.74 | 18.67 | 19.02 | 0 | -0.77(-3.89%) |
Aug 14, 2008 | 18.86 | 19.96 | 18.79 | 19.79 | 142,107 | +0.75(+3.96%) |
Aug 13, 2008 | 19.10 | 19.35 | 18.68 | 19.03 | 89,184 | -0.03(-0.16%) |
Aug 12, 2008 | 19.20 | 19.49 | 18.94 | 19.06 | 189,801 | +0.03(+0.16%) |
Aug 11, 2008 | 18.18 | 19.82 | 18.18 | 19.03 | 218,472 | +0.65(+3.55%) |
Aug 08, 2008 | 17.06 | 18.62 | 17.06 | 18.38 | 239,045 | +1.35(+7.90%) |
Aug 07, 2008 | 16.42 | 17.03 | 16.20 | 17.03 | 241,726 | +0.51(+3.06%) |
Aug 06, 2008 | 16.54 | 16.69 | 16.22 | 16.53 | 106,131 | -0.02(-0.14%) |
Aug 05, 2008 | 16.29 | 16.78 | 16.10 | 16.55 | 221,037 | +0.52(+3.25%) |
Aug 04, 2008 | 16.63 | 16.75 | 15.14 | 16.03 | 171,575 | -0.54(-3.24%) |
Aug 01, 2008 | 16.51 | 16.88 | 16.13 | 16.57 | 113,446 | +0.20(+1.24%) |
Jul 31, 2008 | 16.51 | 16.77 | 16.29 | 16.36 | 103,465 | -0.30(-1.82%) |
Jul 30, 2008 | 16.88 | 17.24 | 16.40 | 16.67 | 103,556 | -0.16(-0.92%) |
Jul 29, 2008 | 16.82 | 17.18 | 16.38 | 16.82 | 97,738 | +0.42(+2.56%) |
Jul 28, 2008 | 17.13 | 17.13 | 15.99 | 16.40 | 191,281 | -0.79(-4.57%) |
Jul 25, 2008 | 17.40 | 17.79 | 17.13 | 17.19 | 122,835 | -0.06(-0.36%) |
Jul 24, 2008 | 18.23 | 18.31 | 17.06 | 17.25 | 158,427 | -0.86(-4.77%) |
Jul 23, 2008 | 17.52 | 18.71 | 17.52 | 18.11 | 213,449 | +0.51(+2.87%) |
Jul 22, 2008 | 16.15 | 17.65 | 16.08 | 17.61 | 212,095 | +1.31(+8.02%) |
Jul 21, 2008 | 15.87 | 16.54 | 15.87 | 16.30 | 128,867 | +0.47(+2.95%) |
Jul 18, 2008 | 15.97 | 16.15 | 15.34 | 15.84 | 130,666 | -0.14(-0.88%) |
Jul 17, 2008 | 15.28 | 15.98 | 14.89 | 15.97 | 254,282 | +0.76(+5.01%) |
Jul 16, 2008 | 14.12 | 15.25 | 14.06 | 15.21 | 222,917 | +1.14(+8.13%) |
Jul 15, 2008 | 14.00 | 14.61 | 13.81 | 14.07 | 377,206 | -0.05(-0.39%) |
Jul 14, 2008 | 14.54 | 14.95 | 14.12 | 14.12 | 358,824 | -0.33(-2.26%) |
Jul 11, 2008 | 13.67 | 14.54 | 13.53 | 14.45 | 248,663 | +0.54(+3.86%) |
Jul 10, 2008 | 14.33 | 14.71 | 13.70 | 13.91 | 151,951 | -0.41(-2.88%) |
Jul 09, 2008 | 15.33 | 15.35 | 14.31 | 14.33 | 161,458 | -1.00(-6.54%) |
Jul 08, 2008 | 14.33 | 15.45 | 14.33 | 15.33 | 275,016 | +1.00(+6.95%) |
Jul 07, 2008 | 15.02 | 15.06 | 14.33 | 14.33 | 159,731 | -0.62(-4.16%) |
Jul 04, 2008 | 14.70 | 15.40 | 14.55 | 14.96 | 83,060 | +0.00(+0.00%) |
Jul 03, 2008 | 14.70 | 15.40 | 14.55 | 14.96 | 83,060 | +0.29(+1.96%) |
Jul 02, 2008 | 15.38 | 15.48 | 14.52 | 14.67 | 217,589 | -0.75(-4.89%) |