Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.09 | 14.53 | 14.03 | 14.08 | 167,739 | -0.11(-0.75%) |
Sep 29, 2008 | 14.35 | 14.75 | 13.93 | 14.19 | 190,381 | -0.92(-6.07%) |
Sep 26, 2008 | 14.50 | 15.11 | 14.50 | 15.11 | 89,353 | +0.12(+0.82%) |
Sep 25, 2008 | 14.99 | 15.28 | 14.87 | 14.99 | 94,170 | +0.26(+1.76%) |
Sep 24, 2008 | 14.79 | 14.99 | 14.49 | 14.73 | 133,337 | +0.46(+3.22%) |
Sep 23, 2008 | 14.02 | 14.40 | 14.02 | 14.27 | 255,716 | +0.69(+5.07%) |
Sep 22, 2008 | 14.14 | 14.17 | 13.45 | 13.58 | 403,298 | -0.72(-5.03%) |
Sep 19, 2008 | 14.50 | 14.50 | 13.92 | 14.30 | 224,664 | +0.76(+5.59%) |
Sep 18, 2008 | 13.98 | 14.10 | 13.01 | 13.54 | 905,440 | -0.83(-5.80%) |
Sep 17, 2008 | 14.72 | 15.09 | 14.20 | 14.37 | 379,738 | -1.25(-8.02%) |
Sep 16, 2008 | 15.54 | 15.75 | 15.29 | 15.63 | 101,816 | -0.05(-0.29%) |
Sep 15, 2008 | 15.34 | 16.02 | 15.29 | 15.67 | 118,240 | -0.38(-2.38%) |
Sep 12, 2008 | 15.73 | 16.25 | 15.73 | 16.06 | 120,455 | +0.08(+0.48%) |
Sep 11, 2008 | 16.01 | 16.01 | 15.58 | 15.98 | 171,730 | -0.44(-2.65%) |
Sep 10, 2008 | 16.58 | 16.61 | 16.27 | 16.42 | 139,063 | +0.09(+0.56%) |
Sep 09, 2008 | 16.62 | 16.69 | 16.29 | 16.32 | 186,643 | -0.25(-1.52%) |
Sep 08, 2008 | 16.83 | 16.83 | 16.45 | 16.58 | 98,945 | +0.27(+1.64%) |
Sep 05, 2008 | 16.52 | 16.52 | 16.26 | 16.31 | 183,903 | -0.29(-1.75%) |
Sep 04, 2008 | 16.56 | 16.67 | 16.45 | 16.60 | 180,309 | +0.02(+0.09%) |
Sep 03, 2008 | 16.52 | 16.78 | 16.41 | 16.58 | 113,958 | +0.19(+1.17%) |
Sep 02, 2008 | 16.54 | 16.59 | 16.37 | 16.39 | 63,819 | +0.10(+0.61%) |
Aug 29, 2008 | 16.43 | 16.57 | 16.29 | 16.29 | 87,947 | -0.17(-1.02%) |
Aug 28, 2008 | 16.29 | 16.58 | 15.94 | 16.46 | 213,286 | -0.08(-0.51%) |
Aug 27, 2008 | 16.46 | 16.62 | 16.16 | 16.55 | 235,422 | -0.43(-2.52%) |
Aug 26, 2008 | 17.07 | 17.17 | 16.85 | 16.97 | 169,475 | -0.20(-1.16%) |
Aug 25, 2008 | 17.31 | 17.31 | 17.09 | 17.17 | 151,819 | +0.01(+0.04%) |
Aug 22, 2008 | 17.13 | 17.19 | 16.99 | 17.17 | 80,444 | +0.04(+0.22%) |
Aug 21, 2008 | 16.81 | 17.23 | 16.81 | 17.13 | 197,626 | +0.44(+2.61%) |
Aug 20, 2008 | 16.59 | 16.78 | 16.58 | 16.69 | 159,140 | -0.02(-0.14%) |
Aug 19, 2008 | 16.89 | 16.89 | 16.59 | 16.71 | 188,206 | -0.05(-0.32%) |
Aug 18, 2008 | 16.82 | 16.97 | 16.63 | 16.77 | 125,647 | -0.10(-0.59%) |
Aug 15, 2008 | 16.79 | 16.97 | 16.68 | 16.87 | 120,673 | +0.10(+0.59%) |
Aug 14, 2008 | 16.81 | 16.87 | 16.57 | 16.77 | 68,326 | +0.03(+0.18%) |
Aug 13, 2008 | 16.81 | 16.83 | 16.60 | 16.74 | 123,835 | -0.12(-0.73%) |
Aug 12, 2008 | 16.75 | 16.86 | 16.65 | 16.86 | 151,803 | +0.27(+1.61%) |
Aug 11, 2008 | 16.45 | 16.75 | 16.45 | 16.59 | 109,633 | +0.07(+0.42%) |
Aug 08, 2008 | 16.00 | 16.65 | 15.98 | 16.52 | 133,577 | +0.31(+1.89%) |
Aug 07, 2008 | 16.54 | 16.82 | 16.07 | 16.22 | 343,346 | -0.51(-3.06%) |
Aug 06, 2008 | 16.48 | 16.74 | 16.33 | 16.73 | 315,786 | +0.50(+3.11%) |
Aug 05, 2008 | 15.94 | 16.34 | 15.85 | 16.22 | 376,374 | +0.53(+3.36%) |
Aug 04, 2008 | 16.04 | 16.19 | 15.56 | 15.70 | 817,649 | -0.41(-2.52%) |
Aug 01, 2008 | 16.30 | 16.69 | 15.86 | 16.10 | 697,576 | -0.62(-3.70%) |
Jul 31, 2008 | 16.94 | 17.05 | 16.35 | 16.72 | 349,790 | -0.52(-3.02%) |
Jul 30, 2008 | 17.10 | 17.33 | 16.99 | 17.24 | 82,283 | -0.08(-0.49%) |
Jul 29, 2008 | 17.33 | 17.49 | 17.13 | 17.33 | 269,996 | +0.22(+1.30%) |
Jul 28, 2008 | 17.31 | 17.31 | 16.91 | 17.10 | 132,933 | -0.21(-1.24%) |
Jul 25, 2008 | 17.11 | 17.37 | 17.05 | 17.32 | 78,524 | +0.31(+1.84%) |
Jul 24, 2008 | 17.15 | 17.24 | 16.97 | 17.00 | 79,915 | -0.25(-1.46%) |
Jul 23, 2008 | 17.33 | 17.49 | 17.23 | 17.26 | 115,550 | -0.21(-1.22%) |
Jul 22, 2008 | 17.26 | 17.54 | 17.13 | 17.47 | 160,460 | -0.11(-0.65%) |
Jul 21, 2008 | 17.63 | 17.91 | 17.50 | 17.59 | 254,200 | -0.02(-0.13%) |
Jul 18, 2008 | 17.60 | 17.69 | 17.52 | 17.61 | 187,027 | +0.02(+0.13%) |
Jul 17, 2008 | 17.61 | 17.78 | 17.32 | 17.59 | 191,001 | -0.28(-1.58%) |
Jul 16, 2008 | 17.49 | 17.97 | 17.28 | 17.87 | 433,561 | +0.33(+1.87%) |
Jul 15, 2008 | 17.36 | 18.01 | 17.24 | 17.54 | 333,091 | +0.05(+0.31%) |
Jul 14, 2008 | 17.64 | 17.64 | 17.31 | 17.49 | 156,886 | +0.34(+1.96%) |
Jul 11, 2008 | 17.20 | 17.26 | 16.85 | 17.15 | 273,560 | -0.44(-2.48%) |
Jul 10, 2008 | 17.80 | 17.80 | 17.07 | 17.59 | 348,066 | -0.55(-3.04%) |
Jul 09, 2008 | 18.26 | 18.39 | 18.01 | 18.14 | 328,304 | +0.14(+0.76%) |
Jul 08, 2008 | 18.25 | 18.25 | 17.59 | 18.00 | 168,959 | -0.18(-1.01%) |
Jul 07, 2008 | 18.25 | 18.43 | 18.05 | 18.18 | 165,452 | +0.18(+0.98%) |
Jul 04, 2008 | 18.19 | 18.30 | 17.97 | 18.01 | 91,820 | +0.00(+0.00%) |
Jul 03, 2008 | 18.19 | 18.30 | 17.97 | 18.01 | 91,820 | +0.12(+0.68%) |
Jul 02, 2008 | 18.40 | 18.42 | 17.88 | 17.88 | 140,498 | -0.31(-1.68%) |