Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.94 | 16.85 | 15.94 | 16.81 | 819,637 | +1.01(+6.42%) |
Sep 29, 2008 | 16.55 | 16.84 | 15.66 | 15.80 | 786,261 | -0.95(-5.67%) |
Sep 26, 2008 | 16.86 | 17.14 | 16.67 | 16.75 | 0 | -0.58(-3.32%) |
Sep 25, 2008 | 17.07 | 17.48 | 17.07 | 17.32 | 349,639 | +0.15(+0.88%) |
Sep 24, 2008 | 17.20 | 17.46 | 17.06 | 17.17 | 367,282 | -0.20(-1.16%) |
Sep 23, 2008 | 17.42 | 17.74 | 17.24 | 17.37 | 252,462 | +0.09(+0.50%) |
Sep 22, 2008 | 15.80 | 17.39 | 15.80 | 17.29 | 253,329 | -0.25(-1.44%) |
Sep 19, 2008 | 16.21 | 19.07 | 16.19 | 17.54 | 0 | +1.04(+6.28%) |
Sep 18, 2008 | 16.00 | 16.68 | 15.37 | 16.50 | 1,313,392 | +0.83(+5.28%) |
Sep 17, 2008 | 17.88 | 17.88 | 15.50 | 15.67 | 1,531,110 | -1.09(-6.52%) |
Sep 16, 2008 | 17.41 | 17.41 | 16.75 | 16.77 | 831,009 | -0.65(-3.72%) |
Sep 15, 2008 | 16.98 | 17.70 | 16.96 | 17.42 | 400,170 | -0.32(-1.79%) |
Sep 12, 2008 | 17.27 | 17.80 | 17.21 | 17.73 | 286,844 | +0.39(+2.24%) |
Sep 11, 2008 | 17.16 | 17.39 | 17.09 | 17.34 | 314,253 | +0.08(+0.46%) |
Sep 10, 2008 | 17.28 | 17.75 | 17.15 | 17.27 | 482,931 | -0.07(-0.41%) |
Sep 09, 2008 | 17.14 | 17.86 | 17.14 | 17.34 | 1,554,404 | +0.04(+0.21%) |
Sep 08, 2008 | 17.87 | 17.94 | 17.21 | 17.30 | 775,013 | -0.46(-2.59%) |
Sep 05, 2008 | 17.93 | 17.95 | 17.63 | 17.76 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.50 | 18.53 | 17.75 | 17.84 | 618,918 | -0.70(-3.77%) |
Sep 03, 2008 | 18.30 | 18.56 | 18.26 | 18.54 | 442,940 | +0.16(+0.86%) |
Sep 02, 2008 | 19.04 | 19.05 | 18.27 | 18.38 | 396,539 | -0.66(-3.48%) |
Aug 29, 2008 | 19.29 | 19.32 | 19.01 | 19.04 | 0 | -0.30(-1.56%) |
Aug 28, 2008 | 19.47 | 19.53 | 19.24 | 19.35 | 147,580 | -0.05(-0.26%) |
Aug 27, 2008 | 19.19 | 19.47 | 18.94 | 19.40 | 247,591 | +0.34(+1.77%) |
Aug 26, 2008 | 19.37 | 19.52 | 18.81 | 19.06 | 286,862 | -0.30(-1.52%) |
Aug 25, 2008 | 19.58 | 19.68 | 19.24 | 19.35 | 176,678 | -0.33(-1.68%) |
Aug 22, 2008 | 19.82 | 19.82 | 19.55 | 19.68 | 0 | +0.03(+0.15%) |
Aug 21, 2008 | 19.64 | 19.86 | 19.56 | 19.65 | 228,489 | -0.17(-0.84%) |
Aug 20, 2008 | 19.48 | 19.83 | 19.32 | 19.82 | 223,252 | +0.42(+2.15%) |
Aug 19, 2008 | 19.75 | 20.01 | 19.27 | 19.40 | 626,710 | -0.53(-2.67%) |
Aug 18, 2008 | 20.30 | 20.30 | 19.68 | 19.94 | 200,548 | -0.23(-1.14%) |
Aug 15, 2008 | 20.15 | 20.24 | 19.75 | 20.17 | 0 | +0.04(+0.18%) |
Aug 14, 2008 | 19.42 | 20.13 | 19.36 | 20.13 | 221,550 | +0.44(+2.23%) |
Aug 13, 2008 | 18.87 | 19.84 | 18.69 | 19.69 | 510,273 | -0.14(-0.69%) |
Aug 12, 2008 | 20.07 | 20.12 | 19.71 | 19.83 | 406,866 | -0.31(-1.54%) |
Aug 11, 2008 | 20.11 | 20.32 | 19.96 | 20.14 | 771,943 | +0.08(+0.39%) |
Aug 08, 2008 | 19.88 | 20.22 | 18.93 | 20.06 | 1,396,744 | +1.17(+6.21%) |
Aug 07, 2008 | 19.06 | 19.11 | 18.81 | 18.88 | 598,790 | -0.13(-0.68%) |
Aug 06, 2008 | 19.09 | 19.11 | 18.70 | 19.01 | 477,715 | -0.02(-0.11%) |
Aug 05, 2008 | 19.55 | 19.73 | 18.90 | 19.04 | 614,070 | -0.56(-2.86%) |
Aug 04, 2008 | 19.04 | 19.96 | 19.04 | 19.60 | 521,527 | +0.56(+2.95%) |
Aug 01, 2008 | 18.91 | 19.14 | 18.70 | 19.04 | 182,946 | +0.24(+1.30%) |
Jul 31, 2008 | 19.16 | 19.16 | 18.68 | 18.79 | 342,046 | -0.19(-0.99%) |
Jul 30, 2008 | 18.77 | 19.02 | 18.73 | 18.98 | 302,183 | +0.35(+1.85%) |
Jul 29, 2008 | 18.63 | 18.67 | 18.45 | 18.63 | 280,413 | +0.12(+0.66%) |
Jul 28, 2008 | 18.47 | 18.59 | 18.34 | 18.51 | 192,713 | +0.09(+0.51%) |
Jul 25, 2008 | 18.58 | 18.58 | 18.29 | 18.42 | 492,343 | -0.16(-0.85%) |
Jul 24, 2008 | 18.58 | 18.60 | 18.34 | 18.58 | 320,932 | +0.11(+0.58%) |
Jul 23, 2008 | 18.60 | 18.60 | 18.32 | 18.47 | 312,280 | +0.01(+0.04%) |
Jul 22, 2008 | 18.05 | 18.65 | 18.04 | 18.46 | 345,408 | +0.39(+2.15%) |
Jul 21, 2008 | 18.23 | 18.38 | 17.90 | 18.07 | 352,339 | -0.08(-0.44%) |
Jul 18, 2008 | 18.50 | 18.55 | 18.05 | 18.15 | 257,613 | -0.27(-1.48%) |
Jul 17, 2008 | 17.95 | 18.60 | 17.95 | 18.42 | 457,432 | +0.36(+1.99%) |
Jul 16, 2008 | 17.47 | 18.15 | 17.37 | 18.06 | 664,839 | +0.86(+5.02%) |
Jul 15, 2008 | 17.68 | 17.70 | 17.01 | 17.20 | 481,823 | -0.58(-3.24%) |
Jul 14, 2008 | 17.93 | 18.04 | 17.57 | 17.78 | 304,893 | +0.07(+0.41%) |
Jul 11, 2008 | 18.68 | 18.68 | 17.32 | 17.70 | 1,017,027 | -0.99(-5.28%) |
Jul 10, 2008 | 18.71 | 19.03 | 18.48 | 18.69 | 361,999 | -0.18(-0.95%) |
Jul 09, 2008 | 19.03 | 19.32 | 18.83 | 18.87 | 679,448 | +0.05(+0.27%) |
Jul 08, 2008 | 18.42 | 18.82 | 18.39 | 18.82 | 418,172 | +0.23(+1.24%) |
Jul 07, 2008 | 18.65 | 18.81 | 18.42 | 18.59 | 630,755 | +0.04(+0.23%) |
Jul 04, 2008 | 18.57 | 18.81 | 18.29 | 18.55 | 332,496 | +0.00(+0.00%) |
Jul 03, 2008 | 18.57 | 18.81 | 18.29 | 18.55 | 332,496 | -0.14(-0.77%) |
Jul 02, 2008 | 18.96 | 19.07 | 18.60 | 18.69 | 371,221 | -0.26(-1.37%) |