Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.52 | 18.83 | 18.06 | 18.25 | 92,617 | +0.37(+2.05%) |
Sep 29, 2008 | 18.85 | 19.88 | 8.483 | 17.88 | 96,804 | -0.97(-5.12%) |
Sep 26, 2008 | 19.15 | 20.50 | 18.66 | 18.85 | 102,262 | -0.65(-3.32%) |
Sep 25, 2008 | 20.08 | 20.14 | 18.86 | 19.50 | 82,478 | +0.11(+0.57%) |
Sep 24, 2008 | 19.93 | 20.51 | 19.39 | 19.39 | 73,275 | -1.01(-4.97%) |
Sep 23, 2008 | 20.58 | 20.58 | 18.94 | 20.40 | 85,673 | -0.05(-0.23%) |
Sep 22, 2008 | 21.01 | 21.52 | 19.63 | 20.45 | 123,000 | -0.57(-2.70%) |
Sep 19, 2008 | 24.42 | 24.57 | 20.17 | 21.01 | 501,930 | +0.32(+1.56%) |
Sep 18, 2008 | 19.26 | 22.87 | 19.21 | 20.69 | 646,339 | +1.80(+9.55%) |
Sep 17, 2008 | 19.66 | 19.66 | 18.73 | 18.89 | 165,806 | -1.01(-5.07%) |
Sep 16, 2008 | 17.93 | 20.02 | 17.84 | 19.90 | 284,842 | +1.60(+8.73%) |
Sep 15, 2008 | 18.77 | 18.77 | 18.08 | 18.30 | 135,350 | -0.43(-2.32%) |
Sep 12, 2008 | 18.15 | 18.93 | 18.05 | 18.73 | 128,822 | +0.19(+1.03%) |
Sep 11, 2008 | 18.11 | 18.55 | 17.62 | 18.54 | 132,639 | +0.30(+1.63%) |
Sep 10, 2008 | 17.77 | 18.54 | 17.59 | 18.25 | 164,546 | +0.31(+1.75%) |
Sep 09, 2008 | 18.69 | 19.00 | 17.80 | 17.93 | 220,085 | -0.90(-4.76%) |
Sep 08, 2008 | 18.08 | 18.83 | 17.53 | 18.83 | 173,307 | +0.50(+2.75%) |
Sep 05, 2008 | 17.77 | 18.52 | 17.64 | 18.32 | 100,455 | +0.50(+2.80%) |
Sep 04, 2008 | 18.02 | 18.50 | 17.82 | 17.83 | 128,509 | -0.50(-2.75%) |
Sep 03, 2008 | 17.82 | 18.48 | 17.51 | 18.33 | 112,439 | +0.39(+2.19%) |
Sep 02, 2008 | 18.04 | 18.12 | 17.59 | 17.94 | 67,976 | +0.14(+0.80%) |
Aug 29, 2008 | 18.07 | 18.08 | 17.62 | 17.79 | 58,859 | -0.34(-1.90%) |
Aug 28, 2008 | 17.74 | 18.14 | 17.61 | 18.14 | 85,604 | +0.58(+3.29%) |
Aug 27, 2008 | 17.21 | 17.87 | 17.19 | 17.56 | 83,025 | +0.37(+2.16%) |
Aug 26, 2008 | 16.85 | 17.35 | 16.71 | 17.19 | 43,480 | +0.32(+1.89%) |
Aug 25, 2008 | 17.51 | 17.51 | 16.85 | 16.87 | 71,731 | -0.71(-4.01%) |
Aug 22, 2008 | 17.15 | 17.68 | 16.80 | 17.58 | 134,171 | +0.73(+4.31%) |
Aug 21, 2008 | 16.91 | 17.58 | 16.82 | 16.85 | 49,614 | -0.37(-2.13%) |
Aug 20, 2008 | 17.31 | 17.32 | 16.78 | 17.22 | 53,949 | -0.03(-0.15%) |
Aug 19, 2008 | 16.93 | 17.45 | 16.64 | 17.24 | 71,865 | +0.14(+0.81%) |
Aug 18, 2008 | 17.94 | 17.94 | 16.69 | 17.10 | 87,602 | -0.84(-4.67%) |
Aug 15, 2008 | 17.99 | 17.99 | 17.12 | 17.94 | 145,937 | +0.09(+0.51%) |
Aug 14, 2008 | 17.74 | 17.97 | 17.49 | 17.85 | 38,461 | -0.03(-0.18%) |
Aug 13, 2008 | 17.85 | 18.14 | 17.31 | 17.88 | 139,440 | -0.07(-0.38%) |
Aug 12, 2008 | 17.41 | 18.04 | 17.11 | 17.95 | 175,287 | +0.40(+2.27%) |
Aug 11, 2008 | 16.87 | 17.72 | 15.99 | 17.56 | 119,535 | +0.72(+4.29%) |
Aug 08, 2008 | 16.19 | 16.96 | 16.19 | 16.83 | 97,656 | +0.72(+4.44%) |
Aug 07, 2008 | 16.41 | 16.63 | 16.09 | 16.12 | 82,682 | -0.57(-3.40%) |
Aug 06, 2008 | 16.33 | 16.81 | 15.95 | 16.69 | 70,901 | +0.27(+1.65%) |
Aug 05, 2008 | 16.27 | 16.45 | 15.56 | 16.41 | 138,363 | +0.46(+2.86%) |
Aug 04, 2008 | 16.05 | 16.45 | 15.65 | 15.96 | 94,005 | -0.46(-2.78%) |
Aug 01, 2008 | 16.44 | 16.45 | 16.13 | 16.41 | 75,374 | +0.06(+0.39%) |
Jul 31, 2008 | 16.05 | 16.43 | 16.05 | 16.35 | 49,272 | -0.06(-0.36%) |
Jul 30, 2008 | 16.31 | 16.45 | 16.05 | 16.41 | 69,365 | +0.07(+0.42%) |
Jul 29, 2008 | 16.34 | 16.37 | 15.18 | 16.34 | 89,731 | +0.90(+5.84%) |
Jul 28, 2008 | 15.62 | 16.02 | 15.12 | 15.44 | 68,274 | -0.48(-3.00%) |
Jul 25, 2008 | 15.40 | 16.09 | 15.40 | 15.92 | 87,905 | +0.74(+4.90%) |
Jul 24, 2008 | 15.70 | 15.87 | 15.10 | 15.17 | 123,322 | -0.40(-2.59%) |
Jul 23, 2008 | 15.25 | 16.12 | 15.13 | 15.58 | 145,309 | +0.27(+1.77%) |
Jul 22, 2008 | 14.77 | 15.32 | 14.36 | 15.31 | 151,573 | +0.42(+2.85%) |
Jul 21, 2008 | 15.16 | 15.42 | 14.65 | 14.88 | 70,100 | -0.25(-1.68%) |
Jul 18, 2008 | 15.22 | 15.31 | 14.33 | 15.14 | 132,796 | -0.17(-1.11%) |
Jul 17, 2008 | 14.58 | 15.42 | 14.14 | 15.31 | 143,577 | +0.84(+5.79%) |
Jul 16, 2008 | 13.33 | 14.78 | 13.32 | 14.47 | 144,295 | +1.12(+8.39%) |
Jul 15, 2008 | 13.32 | 14.14 | 13.32 | 13.35 | 122,436 | -0.23(-1.68%) |
Jul 14, 2008 | 14.93 | 15.20 | 13.26 | 13.58 | 202,470 | -1.26(-8.51%) |
Jul 11, 2008 | 14.34 | 14.91 | 13.84 | 14.84 | 122,824 | +0.34(+2.38%) |
Jul 10, 2008 | 13.95 | 14.74 | 13.95 | 14.49 | 131,022 | +0.50(+3.60%) |
Jul 09, 2008 | 14.91 | 14.91 | 13.90 | 13.99 | 92,661 | -0.95(-6.36%) |
Jul 08, 2008 | 13.80 | 14.96 | 13.48 | 14.94 | 195,149 | +1.19(+8.64%) |
Jul 07, 2008 | 14.10 | 14.16 | 13.44 | 13.75 | 107,189 | -0.27(-1.93%) |
Jul 04, 2008 | 14.09 | 14.56 | 13.95 | 14.02 | 48,403 | +0.00(+0.00%) |
Jul 03, 2008 | 14.09 | 14.56 | 13.95 | 14.02 | 48,403 | -0.03(-0.23%) |
Jul 02, 2008 | 14.53 | 14.63 | 14.03 | 14.05 | 120,497 | -0.46(-3.18%) |