Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.49 | 17.99 | 17.32 | 17.75 | 218,237 | +0.49(+2.84%) |
Sep 29, 2008 | 18.63 | 18.64 | 17.00 | 17.26 | 299,397 | -1.50(-8.00%) |
Sep 26, 2008 | 18.30 | 19.03 | 18.26 | 18.76 | 208,645 | -0.06(-0.32%) |
Sep 25, 2008 | 18.46 | 19.05 | 18.34 | 18.82 | 320,333 | +0.38(+2.06%) |
Sep 24, 2008 | 18.47 | 18.90 | 18.31 | 18.44 | 193,886 | +0.03(+0.16%) |
Sep 23, 2008 | 18.38 | 18.65 | 17.78 | 18.41 | 207,534 | +0.39(+2.16%) |
Sep 22, 2008 | 18.82 | 19.00 | 17.96 | 18.02 | 293,621 | -0.88(-4.66%) |
Sep 19, 2008 | 18.65 | 19.00 | 17.98 | 18.90 | 1,346,426 | +0.95(+5.29%) |
Sep 18, 2008 | 17.68 | 18.03 | 17.27 | 17.95 | 791,552 | +0.61(+3.52%) |
Sep 17, 2008 | 17.62 | 17.95 | 17.08 | 17.34 | 384,358 | -0.47(-2.64%) |
Sep 16, 2008 | 17.02 | 17.96 | 16.67 | 17.81 | 449,508 | +0.74(+4.34%) |
Sep 15, 2008 | 16.85 | 17.80 | 16.76 | 17.07 | 218,991 | -0.38(-2.18%) |
Sep 12, 2008 | 17.63 | 17.68 | 17.18 | 17.45 | 280,660 | -0.34(-1.91%) |
Sep 11, 2008 | 17.30 | 17.88 | 16.63 | 17.79 | 390,511 | +0.37(+2.12%) |
Sep 10, 2008 | 16.34 | 17.62 | 16.34 | 17.42 | 723,448 | +1.11(+6.81%) |
Sep 09, 2008 | 16.71 | 16.94 | 16.29 | 16.31 | 364,761 | -0.33(-1.98%) |
Sep 08, 2008 | 16.96 | 17.00 | 16.56 | 16.64 | 423,891 | -0.01(-0.06%) |
Sep 05, 2008 | 16.84 | 16.91 | 16.40 | 16.65 | 256,551 | -0.19(-1.13%) |
Sep 04, 2008 | 17.95 | 18.00 | 16.80 | 16.84 | 724,789 | -1.16(-6.44%) |
Sep 03, 2008 | 17.88 | 18.01 | 17.66 | 18.00 | 220,938 | +0.11(+0.61%) |
Sep 02, 2008 | 18.25 | 18.37 | 17.60 | 17.89 | 273,498 | -0.13(-0.72%) |
Aug 29, 2008 | 18.03 | 18.09 | 17.74 | 18.02 | 469,462 | -0.07(-0.39%) |
Aug 28, 2008 | 17.97 | 18.19 | 17.75 | 18.09 | 463,624 | +0.19(+1.06%) |
Aug 27, 2008 | 17.77 | 18.10 | 17.74 | 17.90 | 290,525 | +0.15(+0.85%) |
Aug 26, 2008 | 17.81 | 18.00 | 17.51 | 17.75 | 252,818 | -0.23(-1.28%) |
Aug 25, 2008 | 18.14 | 18.29 | 17.92 | 17.98 | 239,845 | -0.22(-1.21%) |
Aug 22, 2008 | 18.10 | 18.34 | 17.95 | 18.20 | 274,472 | +0.22(+1.22%) |
Aug 21, 2008 | 18.22 | 18.25 | 17.93 | 17.98 | 220,725 | -0.11(-0.61%) |
Aug 20, 2008 | 18.11 | 18.31 | 17.80 | 18.09 | 441,524 | +0.01(+0.06%) |
Aug 19, 2008 | 17.77 | 18.33 | 17.75 | 18.08 | 1,042,417 | -0.81(-4.29%) |
Aug 18, 2008 | 19.00 | 19.10 | 18.71 | 18.89 | 132,980 | -0.15(-0.79%) |
Aug 15, 2008 | 18.99 | 19.15 | 18.58 | 19.04 | 291,747 | +0.19(+1.01%) |
Aug 14, 2008 | 18.59 | 19.04 | 18.59 | 18.85 | 383,508 | +0.22(+1.18%) |
Aug 13, 2008 | 18.46 | 18.82 | 18.38 | 18.63 | 426,539 | +0.30(+1.64%) |
Aug 12, 2008 | 18.61 | 18.64 | 17.96 | 18.33 | 300,042 | -0.61(-3.22%) |
Aug 11, 2008 | 19.24 | 19.49 | 18.88 | 18.94 | 314,468 | -0.34(-1.76%) |
Aug 08, 2008 | 19.45 | 19.91 | 19.20 | 19.28 | 386,992 | -0.23(-1.18%) |
Aug 07, 2008 | 18.72 | 19.68 | 18.47 | 19.51 | 583,602 | -0.31(-1.56%) |
Aug 06, 2008 | 19.16 | 19.89 | 19.06 | 19.82 | 963,321 | +0.76(+3.99%) |
Aug 05, 2008 | 17.90 | 19.12 | 17.70 | 19.06 | 653,919 | +1.35(+7.62%) |
Aug 04, 2008 | 17.39 | 17.91 | 17.33 | 17.71 | 241,829 | +0.28(+1.61%) |
Aug 01, 2008 | 17.69 | 17.69 | 17.20 | 17.43 | 235,675 | -0.30(-1.69%) |
Jul 31, 2008 | 17.49 | 18.00 | 17.18 | 17.73 | 520,360 | +0.12(+0.68%) |
Jul 30, 2008 | 18.49 | 18.55 | 16.89 | 17.61 | 577,757 | -0.76(-4.14%) |
Jul 29, 2008 | 19.32 | 19.63 | 18.25 | 18.37 | 404,806 | -0.94(-4.87%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.15 | 19.31 | 247,466 | -0.65(-3.26%) |
Jul 25, 2008 | 19.41 | 20.07 | 19.18 | 19.96 | 315,524 | +0.74(+3.85%) |
Jul 24, 2008 | 19.13 | 19.58 | 18.97 | 19.22 | 194,445 | +0.18(+0.95%) |
Jul 23, 2008 | 19.37 | 19.50 | 18.81 | 19.04 | 194,823 | -0.05(-0.26%) |
Jul 22, 2008 | 18.27 | 19.10 | 18.27 | 19.09 | 198,097 | +0.73(+3.98%) |
Jul 21, 2008 | 18.47 | 18.47 | 17.71 | 18.36 | 147,639 | -0.07(-0.38%) |
Jul 18, 2008 | 18.90 | 19.01 | 18.20 | 18.43 | 146,941 | -0.48(-2.54%) |
Jul 17, 2008 | 18.75 | 19.10 | 18.69 | 18.91 | 197,377 | +0.24(+1.29%) |
Jul 16, 2008 | 18.17 | 18.91 | 17.97 | 18.67 | 227,312 | +0.55(+3.04%) |
Jul 15, 2008 | 17.95 | 18.39 | 17.95 | 18.12 | 227,462 | +0.10(+0.55%) |
Jul 14, 2008 | 18.23 | 18.39 | 17.96 | 18.02 | 191,451 | -0.17(-0.93%) |
Jul 11, 2008 | 18.39 | 18.65 | 17.97 | 18.19 | 221,705 | -0.29(-1.57%) |
Jul 10, 2008 | 17.94 | 18.97 | 17.80 | 18.48 | 282,577 | +0.48(+2.67%) |
Jul 09, 2008 | 17.88 | 18.26 | 17.85 | 18.00 | 175,786 | +0.09(+0.50%) |
Jul 08, 2008 | 17.71 | 18.07 | 17.55 | 17.91 | 278,477 | +0.26(+1.47%) |
Jul 07, 2008 | 18.00 | 18.32 | 17.30 | 17.65 | 256,176 | -0.27(-1.51%) |
Jul 04, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.12(+0.67%) |
Jul 02, 2008 | 17.47 | 18.00 | 17.30 | 17.80 | 323,889 | +0.29(+1.66%) |