Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.73 | 16.74 | 16.13 | 16.37 | 816,291 | -0.38(-2.28%) |
Sep 29, 2008 | 17.23 | 17.29 | 16.11 | 16.75 | 504,561 | -0.70(-4.02%) |
Sep 26, 2008 | 17.27 | 17.56 | 17.13 | 17.45 | 271,302 | -0.19(-1.06%) |
Sep 25, 2008 | 17.37 | 17.99 | 17.27 | 17.63 | 684,588 | +0.39(+2.26%) |
Sep 24, 2008 | 17.82 | 18.47 | 17.16 | 17.24 | 380,796 | -0.48(-2.70%) |
Sep 23, 2008 | 18.20 | 18.35 | 17.67 | 17.72 | 247,048 | -0.43(-2.39%) |
Sep 22, 2008 | 19.37 | 19.37 | 18.13 | 18.16 | 290,309 | -1.27(-6.53%) |
Sep 19, 2008 | 19.47 | 20.30 | 18.65 | 19.43 | 1,006,630 | +0.71(+3.79%) |
Sep 18, 2008 | 17.92 | 18.92 | 17.08 | 18.72 | 987,831 | +1.06(+6.03%) |
Sep 17, 2008 | 17.63 | 17.90 | 17.05 | 17.65 | 502,424 | -0.10(-0.55%) |
Sep 16, 2008 | 17.29 | 17.95 | 17.12 | 17.75 | 478,446 | +0.82(+4.87%) |
Sep 15, 2008 | 16.97 | 17.32 | 16.88 | 16.92 | 338,689 | -0.27(-1.60%) |
Sep 12, 2008 | 17.58 | 17.58 | 17.05 | 17.20 | 283,492 | -0.50(-2.81%) |
Sep 11, 2008 | 17.46 | 17.80 | 17.09 | 17.70 | 268,122 | +0.13(+0.76%) |
Sep 10, 2008 | 17.29 | 17.84 | 17.00 | 17.56 | 399,125 | +0.53(+3.12%) |
Sep 09, 2008 | 17.82 | 18.29 | 16.98 | 17.03 | 304,279 | -0.77(-4.33%) |
Sep 08, 2008 | 17.57 | 18.01 | 17.45 | 17.80 | 226,481 | +0.34(+1.93%) |
Sep 05, 2008 | 17.50 | 18.27 | 17.40 | 17.47 | 278,077 | -0.18(-1.01%) |
Sep 04, 2008 | 17.72 | 18.22 | 17.64 | 17.64 | 325,972 | -0.25(-1.39%) |
Sep 03, 2008 | 17.95 | 18.26 | 17.65 | 17.89 | 301,083 | -0.07(-0.40%) |
Sep 02, 2008 | 18.18 | 18.79 | 17.74 | 17.96 | 172,095 | +0.05(+0.30%) |
Aug 29, 2008 | 18.22 | 18.43 | 17.76 | 17.91 | 249,142 | -0.38(-2.09%) |
Aug 28, 2008 | 18.29 | 18.34 | 17.65 | 18.29 | 541,442 | +0.02(+0.10%) |
Aug 27, 2008 | 18.24 | 18.71 | 18.15 | 18.27 | 471,633 | -0.02(-0.10%) |
Aug 26, 2008 | 18.81 | 19.52 | 18.06 | 18.29 | 328,686 | -0.51(-2.74%) |
Aug 25, 2008 | 19.24 | 20.05 | 18.75 | 18.81 | 278,689 | -0.56(-2.89%) |
Aug 22, 2008 | 19.12 | 19.42 | 18.92 | 19.36 | 287,024 | +0.35(+1.87%) |
Aug 21, 2008 | 19.20 | 19.51 | 18.91 | 19.01 | 160,437 | -0.41(-2.10%) |
Aug 20, 2008 | 19.38 | 19.96 | 19.17 | 19.42 | 347,039 | +0.15(+0.78%) |
Aug 19, 2008 | 19.32 | 19.47 | 19.06 | 19.27 | 278,183 | -0.20(-1.00%) |
Aug 18, 2008 | 20.20 | 20.40 | 19.15 | 19.46 | 294,840 | -0.67(-3.31%) |
Aug 15, 2008 | 20.28 | 20.28 | 19.77 | 20.13 | 428,869 | +0.03(+0.13%) |
Aug 14, 2008 | 19.91 | 20.26 | 19.89 | 20.10 | 214,899 | +0.08(+0.40%) |
Aug 13, 2008 | 19.68 | 20.29 | 19.68 | 20.02 | 516,056 | +0.41(+2.08%) |
Aug 12, 2008 | 19.88 | 20.20 | 19.33 | 19.61 | 726,664 | -0.28(-1.43%) |
Aug 11, 2008 | 18.92 | 20.16 | 18.92 | 19.90 | 466,797 | +0.91(+4.81%) |
Aug 08, 2008 | 18.21 | 19.15 | 17.94 | 18.98 | 535,237 | +0.79(+4.34%) |
Aug 07, 2008 | 18.16 | 18.19 | 17.76 | 18.19 | 714,885 | -0.11(-0.58%) |
Aug 06, 2008 | 17.08 | 18.34 | 17.05 | 18.30 | 1,003,631 | +1.37(+8.12%) |
Aug 05, 2008 | 19.20 | 19.20 | 15.89 | 16.92 | 1,952,753 | +0.86(+5.36%) |
Aug 04, 2008 | 16.43 | 16.43 | 15.79 | 16.06 | 794,185 | -0.37(-2.27%) |
Aug 01, 2008 | 15.81 | 16.57 | 15.12 | 16.44 | 2,143,101 | +0.59(+3.75%) |
Jul 31, 2008 | 17.46 | 17.46 | 15.51 | 15.84 | 1,261,403 | -1.64(-9.39%) |
Jul 30, 2008 | 17.72 | 18.00 | 17.29 | 17.48 | 454,289 | -0.20(-1.15%) |
Jul 29, 2008 | 17.69 | 17.81 | 17.29 | 17.69 | 299,241 | +0.34(+1.94%) |
Jul 28, 2008 | 17.64 | 17.87 | 17.19 | 17.35 | 267,034 | -0.37(-2.10%) |
Jul 25, 2008 | 17.77 | 18.08 | 17.47 | 17.72 | 229,045 | +0.08(+0.45%) |
Jul 24, 2008 | 18.02 | 18.30 | 17.56 | 17.64 | 336,465 | -0.30(-1.68%) |
Jul 23, 2008 | 17.71 | 18.01 | 17.61 | 17.95 | 309,109 | +0.18(+1.00%) |
Jul 22, 2008 | 17.45 | 17.79 | 17.33 | 17.77 | 330,792 | +0.30(+1.73%) |
Jul 21, 2008 | 17.55 | 18.12 | 17.14 | 17.47 | 537,647 | -0.04(-0.25%) |
Jul 18, 2008 | 17.76 | 18.15 | 17.39 | 17.51 | 604,743 | -0.23(-1.30%) |
Jul 17, 2008 | 17.77 | 18.02 | 17.44 | 17.74 | 749,897 | -0.03(-0.15%) |
Jul 16, 2008 | 17.66 | 17.93 | 17.39 | 17.77 | 666,217 | +0.21(+1.21%) |
Jul 15, 2008 | 17.08 | 17.82 | 16.45 | 17.55 | 499,793 | +0.31(+1.80%) |
Jul 14, 2008 | 18.06 | 18.06 | 17.13 | 17.24 | 463,635 | -0.63(-3.52%) |
Jul 11, 2008 | 17.96 | 18.10 | 17.60 | 17.87 | 687,810 | -0.28(-1.56%) |
Jul 10, 2008 | 18.52 | 18.87 | 17.67 | 18.16 | 628,018 | -0.42(-2.24%) |
Jul 09, 2008 | 19.34 | 19.44 | 18.35 | 18.57 | 557,227 | -0.80(-4.12%) |
Jul 08, 2008 | 18.90 | 19.44 | 18.85 | 19.37 | 551,026 | +0.54(+2.87%) |
Jul 07, 2008 | 18.74 | 19.12 | 18.53 | 18.83 | 571,966 | +0.26(+1.38%) |
Jul 04, 2008 | 18.95 | 19.36 | 18.53 | 18.57 | 200,275 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.36 | 18.53 | 18.57 | 200,275 | -0.36(-1.92%) |
Jul 02, 2008 | 19.33 | 19.38 | 18.86 | 18.94 | 498,922 | -0.43(-2.24%) |