Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.94 | 16.84 | 15.94 | 16.81 | 819,831 | +1.01(+6.42%) |
Sep 29, 2008 | 16.55 | 16.84 | 15.66 | 15.79 | 786,448 | -0.95(-5.67%) |
Sep 26, 2008 | 16.85 | 17.13 | 16.66 | 16.74 | 0 | -0.58(-3.32%) |
Sep 25, 2008 | 17.07 | 17.48 | 17.07 | 17.32 | 349,722 | +0.15(+0.88%) |
Sep 24, 2008 | 17.20 | 17.46 | 17.05 | 17.17 | 367,369 | -0.20(-1.16%) |
Sep 23, 2008 | 17.41 | 17.74 | 17.24 | 17.37 | 252,522 | +0.09(+0.50%) |
Sep 22, 2008 | 15.80 | 17.38 | 15.80 | 17.28 | 253,389 | -0.25(-1.44%) |
Sep 19, 2008 | 16.21 | 19.07 | 16.18 | 17.53 | 0 | +1.04(+6.28%) |
Sep 18, 2008 | 15.99 | 16.67 | 15.37 | 16.50 | 1,313,704 | +0.83(+5.28%) |
Sep 17, 2008 | 17.87 | 17.87 | 15.50 | 15.67 | 1,531,473 | -1.09(-6.52%) |
Sep 16, 2008 | 17.41 | 17.41 | 16.75 | 16.76 | 831,206 | -0.65(-3.72%) |
Sep 15, 2008 | 16.98 | 17.69 | 16.96 | 17.41 | 400,265 | -0.32(-1.79%) |
Sep 12, 2008 | 17.27 | 17.79 | 17.20 | 17.73 | 286,912 | +0.39(+2.24%) |
Sep 11, 2008 | 17.16 | 17.38 | 17.09 | 17.34 | 314,328 | +0.08(+0.46%) |
Sep 10, 2008 | 17.28 | 17.75 | 17.15 | 17.26 | 483,045 | -0.07(-0.41%) |
Sep 09, 2008 | 17.14 | 17.85 | 17.14 | 17.33 | 1,554,773 | +0.04(+0.21%) |
Sep 08, 2008 | 17.87 | 17.94 | 17.20 | 17.30 | 775,197 | -0.46(-2.59%) |
Sep 05, 2008 | 17.92 | 17.94 | 17.62 | 17.76 | 0 | -0.08(-0.44%) |
Sep 04, 2008 | 18.49 | 18.53 | 17.74 | 17.84 | 619,064 | -0.70(-3.77%) |
Sep 03, 2008 | 18.30 | 18.56 | 18.25 | 18.53 | 443,045 | +0.16(+0.86%) |
Sep 02, 2008 | 19.04 | 19.05 | 18.27 | 18.38 | 396,633 | -0.66(-3.48%) |
Aug 29, 2008 | 19.28 | 19.31 | 19.00 | 19.04 | 0 | -0.30(-1.56%) |
Aug 28, 2008 | 19.46 | 19.53 | 19.24 | 19.34 | 147,615 | -0.05(-0.26%) |
Aug 27, 2008 | 19.18 | 19.47 | 18.94 | 19.39 | 247,649 | +0.34(+1.78%) |
Aug 26, 2008 | 19.37 | 19.51 | 18.81 | 19.05 | 286,930 | -0.29(-1.52%) |
Aug 25, 2008 | 19.57 | 19.67 | 19.23 | 19.35 | 176,720 | -0.33(-1.68%) |
Aug 22, 2008 | 19.82 | 19.82 | 19.54 | 19.68 | 0 | +0.03(+0.15%) |
Aug 21, 2008 | 19.64 | 19.86 | 19.56 | 19.65 | 228,543 | -0.17(-0.84%) |
Aug 20, 2008 | 19.48 | 19.82 | 19.32 | 19.82 | 223,305 | +0.42(+2.15%) |
Aug 19, 2008 | 19.74 | 20.00 | 19.27 | 19.40 | 626,859 | -0.53(-2.67%) |
Aug 18, 2008 | 20.29 | 20.29 | 19.68 | 19.93 | 200,596 | -0.23(-1.14%) |
Aug 15, 2008 | 20.15 | 20.23 | 19.74 | 20.16 | 0 | +0.04(+0.18%) |
Aug 14, 2008 | 19.41 | 20.12 | 19.36 | 20.12 | 221,603 | +0.44(+2.23%) |
Aug 13, 2008 | 18.87 | 19.84 | 18.69 | 19.69 | 510,394 | -0.14(-0.69%) |
Aug 12, 2008 | 20.07 | 20.12 | 19.71 | 19.82 | 406,962 | -0.31(-1.54%) |
Aug 11, 2008 | 20.10 | 20.31 | 19.95 | 20.13 | 772,126 | +0.08(+0.39%) |
Aug 08, 2008 | 19.87 | 20.21 | 18.92 | 20.05 | 1,397,075 | +1.17(+6.21%) |
Aug 07, 2008 | 19.06 | 19.11 | 18.80 | 18.88 | 598,931 | -0.13(-0.68%) |
Aug 06, 2008 | 19.09 | 19.11 | 18.69 | 19.01 | 477,828 | -0.02(-0.11%) |
Aug 05, 2008 | 19.55 | 19.73 | 18.89 | 19.03 | 614,215 | -0.56(-2.86%) |
Aug 04, 2008 | 19.03 | 19.96 | 19.03 | 19.59 | 521,650 | +0.56(+2.95%) |
Aug 01, 2008 | 18.91 | 19.14 | 18.69 | 19.03 | 182,989 | +0.24(+1.30%) |
Jul 31, 2008 | 19.15 | 19.15 | 18.68 | 18.79 | 342,127 | -0.19(-0.99%) |
Jul 30, 2008 | 18.77 | 19.02 | 18.72 | 18.97 | 302,254 | +0.35(+1.85%) |
Jul 29, 2008 | 18.63 | 18.66 | 18.45 | 18.63 | 280,480 | +0.12(+0.66%) |
Jul 28, 2008 | 18.47 | 18.59 | 18.33 | 18.51 | 192,758 | +0.09(+0.51%) |
Jul 25, 2008 | 18.58 | 18.58 | 18.28 | 18.41 | 492,460 | -0.16(-0.85%) |
Jul 24, 2008 | 18.58 | 18.60 | 18.33 | 18.57 | 321,008 | +0.11(+0.58%) |
Jul 23, 2008 | 18.59 | 18.59 | 18.32 | 18.46 | 312,354 | +0.01(+0.04%) |
Jul 22, 2008 | 18.05 | 18.65 | 18.04 | 18.46 | 345,490 | +0.39(+2.15%) |
Jul 21, 2008 | 18.23 | 18.38 | 17.89 | 18.07 | 352,423 | -0.08(-0.44%) |
Jul 18, 2008 | 18.49 | 18.55 | 18.05 | 18.15 | 257,674 | -0.27(-1.48%) |
Jul 17, 2008 | 17.94 | 18.59 | 17.94 | 18.42 | 457,541 | +0.36(+1.99%) |
Jul 16, 2008 | 17.46 | 18.15 | 17.37 | 18.06 | 664,997 | +0.86(+5.02%) |
Jul 15, 2008 | 17.68 | 17.69 | 17.00 | 17.20 | 481,938 | -0.58(-3.24%) |
Jul 14, 2008 | 17.92 | 18.04 | 17.56 | 17.77 | 304,966 | +0.07(+0.41%) |
Jul 11, 2008 | 18.67 | 18.67 | 17.32 | 17.70 | 1,017,268 | -0.99(-5.28%) |
Jul 10, 2008 | 18.71 | 19.02 | 18.48 | 18.69 | 362,085 | -0.18(-0.95%) |
Jul 09, 2008 | 19.02 | 19.31 | 18.83 | 18.87 | 679,609 | +0.05(+0.27%) |
Jul 08, 2008 | 18.41 | 18.82 | 18.38 | 18.82 | 418,271 | +0.23(+1.24%) |
Jul 07, 2008 | 18.65 | 18.81 | 18.41 | 18.59 | 630,904 | +0.04(+0.23%) |
Jul 04, 2008 | 18.56 | 18.80 | 18.28 | 18.54 | 332,575 | +0.00(+0.00%) |
Jul 03, 2008 | 18.56 | 18.80 | 18.28 | 18.54 | 332,575 | -0.14(-0.77%) |
Jul 02, 2008 | 18.95 | 19.07 | 18.59 | 18.69 | 371,309 | -0.26(-1.37%) |