Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.17 | 16.18 | 15.59 | 15.82 | 844,447 | -0.37(-2.28%) |
Sep 29, 2008 | 16.65 | 16.71 | 15.57 | 16.19 | 521,965 | -0.68(-4.02%) |
Sep 26, 2008 | 16.70 | 16.98 | 16.56 | 16.87 | 280,660 | -0.18(-1.06%) |
Sep 25, 2008 | 16.79 | 17.39 | 16.70 | 17.05 | 708,201 | +0.38(+2.26%) |
Sep 24, 2008 | 17.23 | 17.85 | 16.58 | 16.67 | 393,930 | -0.46(-2.70%) |
Sep 23, 2008 | 17.60 | 17.74 | 17.08 | 17.13 | 255,570 | -0.42(-2.39%) |
Sep 22, 2008 | 18.73 | 18.73 | 17.53 | 17.55 | 300,322 | -1.23(-6.53%) |
Sep 19, 2008 | 18.82 | 19.62 | 18.02 | 18.78 | 1,041,350 | +0.69(+3.79%) |
Sep 18, 2008 | 17.32 | 18.29 | 16.51 | 18.09 | 1,021,904 | +1.03(+6.03%) |
Sep 17, 2008 | 17.04 | 17.30 | 16.48 | 17.06 | 519,754 | -0.09(-0.55%) |
Sep 16, 2008 | 16.71 | 17.36 | 16.55 | 17.16 | 494,948 | +0.80(+4.87%) |
Sep 15, 2008 | 16.40 | 16.75 | 16.32 | 16.36 | 350,371 | -0.27(-1.60%) |
Sep 12, 2008 | 17.00 | 17.00 | 16.48 | 16.63 | 293,270 | -0.48(-2.81%) |
Sep 11, 2008 | 16.88 | 17.21 | 16.52 | 17.11 | 277,370 | +0.13(+0.76%) |
Sep 10, 2008 | 16.71 | 17.24 | 16.44 | 16.98 | 412,892 | +0.51(+3.13%) |
Sep 09, 2008 | 17.23 | 17.68 | 16.41 | 16.46 | 314,774 | -0.75(-4.33%) |
Sep 08, 2008 | 16.99 | 17.41 | 16.87 | 17.21 | 234,293 | +0.33(+1.93%) |
Sep 05, 2008 | 16.92 | 17.66 | 16.82 | 16.88 | 287,669 | -0.17(-1.01%) |
Sep 04, 2008 | 17.13 | 17.61 | 17.06 | 17.06 | 337,216 | -0.24(-1.39%) |
Sep 03, 2008 | 17.35 | 17.66 | 17.06 | 17.30 | 311,468 | -0.07(-0.40%) |
Sep 02, 2008 | 17.57 | 18.16 | 17.15 | 17.36 | 178,031 | +0.05(+0.30%) |
Aug 29, 2008 | 17.61 | 17.82 | 17.17 | 17.31 | 257,735 | -0.37(-2.09%) |
Aug 28, 2008 | 17.68 | 17.73 | 17.06 | 17.68 | 560,118 | +0.02(+0.10%) |
Aug 27, 2008 | 17.63 | 18.09 | 17.54 | 17.66 | 487,901 | -0.02(-0.10%) |
Aug 26, 2008 | 18.18 | 18.87 | 17.46 | 17.68 | 340,023 | -0.41(-2.27%) |
Aug 25, 2008 | 18.51 | 19.29 | 18.04 | 18.09 | 289,668 | -0.54(-2.89%) |
Aug 22, 2008 | 18.39 | 18.68 | 18.20 | 18.63 | 298,331 | +0.34(+1.87%) |
Aug 21, 2008 | 18.48 | 18.77 | 18.20 | 18.29 | 166,758 | -0.39(-2.10%) |
Aug 20, 2008 | 18.65 | 19.20 | 18.44 | 18.68 | 360,710 | +0.15(+0.78%) |
Aug 19, 2008 | 18.59 | 18.73 | 18.34 | 18.54 | 289,142 | -0.19(-1.00%) |
Aug 18, 2008 | 19.43 | 19.63 | 18.43 | 18.72 | 306,455 | -0.64(-3.31%) |
Aug 15, 2008 | 19.51 | 19.51 | 19.02 | 19.36 | 445,764 | +0.03(+0.13%) |
Aug 14, 2008 | 19.15 | 19.49 | 19.13 | 19.34 | 223,365 | +0.08(+0.40%) |
Aug 13, 2008 | 18.94 | 19.52 | 18.94 | 19.26 | 536,386 | +0.39(+2.08%) |
Aug 12, 2008 | 19.13 | 19.43 | 18.60 | 18.87 | 755,291 | -0.27(-1.43%) |
Aug 11, 2008 | 18.20 | 19.40 | 18.20 | 19.14 | 485,186 | +0.88(+4.81%) |
Aug 08, 2008 | 17.52 | 18.43 | 17.26 | 18.26 | 556,323 | +0.76(+4.34%) |
Aug 07, 2008 | 17.47 | 17.50 | 17.09 | 17.50 | 743,048 | -0.10(-0.58%) |
Aug 06, 2008 | 16.44 | 17.65 | 16.40 | 17.61 | 1,043,169 | +1.32(+8.12%) |
Aug 05, 2008 | 18.47 | 18.47 | 15.28 | 16.28 | 2,029,682 | +0.83(+5.36%) |
Aug 04, 2008 | 15.81 | 15.81 | 15.19 | 15.46 | 825,472 | -0.36(-2.27%) |
Aug 01, 2008 | 15.21 | 15.94 | 14.55 | 15.81 | 2,227,528 | +0.57(+3.75%) |
Jul 31, 2008 | 16.80 | 16.80 | 14.92 | 15.24 | 1,311,096 | -1.58(-9.39%) |
Jul 30, 2008 | 17.05 | 17.32 | 16.63 | 16.82 | 472,186 | -0.20(-1.15%) |
Jul 29, 2008 | 17.02 | 17.14 | 16.63 | 17.02 | 311,029 | +0.32(+1.94%) |
Jul 28, 2008 | 16.97 | 17.19 | 16.54 | 16.69 | 277,554 | -0.36(-2.10%) |
Jul 25, 2008 | 17.09 | 17.39 | 16.80 | 17.05 | 238,068 | +0.08(+0.45%) |
Jul 24, 2008 | 17.34 | 17.61 | 16.90 | 16.97 | 349,721 | -0.29(-1.68%) |
Jul 23, 2008 | 17.04 | 17.32 | 16.94 | 17.26 | 321,287 | +0.17(+1.00%) |
Jul 22, 2008 | 16.79 | 17.12 | 16.68 | 17.09 | 343,823 | +0.29(+1.73%) |
Jul 21, 2008 | 16.88 | 17.44 | 16.49 | 16.80 | 558,827 | -0.04(-0.25%) |
Jul 18, 2008 | 17.09 | 17.46 | 16.73 | 16.85 | 628,567 | -0.22(-1.30%) |
Jul 17, 2008 | 17.09 | 17.34 | 16.78 | 17.07 | 779,439 | -0.03(-0.15%) |
Jul 16, 2008 | 16.99 | 17.25 | 16.73 | 17.09 | 692,463 | +0.20(+1.21%) |
Jul 15, 2008 | 16.44 | 17.15 | 15.83 | 16.89 | 519,482 | +0.30(+1.80%) |
Jul 14, 2008 | 17.38 | 17.38 | 16.48 | 16.59 | 481,900 | -0.61(-3.52%) |
Jul 11, 2008 | 17.28 | 17.41 | 16.93 | 17.20 | 714,906 | -0.27(-1.56%) |
Jul 10, 2008 | 17.82 | 18.15 | 17.00 | 17.47 | 652,759 | -0.40(-2.24%) |
Jul 09, 2008 | 18.60 | 18.70 | 17.66 | 17.87 | 579,179 | -0.77(-4.12%) |
Jul 08, 2008 | 18.19 | 18.71 | 18.14 | 18.64 | 572,733 | +0.52(+2.87%) |
Jul 07, 2008 | 18.03 | 18.39 | 17.83 | 18.12 | 594,499 | +0.25(+1.38%) |
Jul 04, 2008 | 18.23 | 18.63 | 17.83 | 17.87 | 208,165 | +0.00(+0.00%) |
Jul 03, 2008 | 18.23 | 18.63 | 17.83 | 17.87 | 208,165 | -0.35(-1.92%) |
Jul 02, 2008 | 18.60 | 18.65 | 18.14 | 18.22 | 518,578 | -0.42(-2.24%) |