Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.11 | 13.78 | 13.03 | 13.54 | 781,391 | +0.45(+3.43%) |
Sep 29, 2008 | 14.27 | 14.33 | 12.83 | 13.09 | 576,841 | -1.37(-9.51%) |
Sep 26, 2008 | 14.32 | 14.56 | 14.07 | 14.46 | 627,874 | +0.16(+1.14%) |
Sep 25, 2008 | 14.41 | 14.52 | 14.14 | 14.30 | 763,197 | -0.16(-1.08%) |
Sep 24, 2008 | 14.27 | 14.61 | 13.82 | 14.46 | 648,089 | +0.18(+1.24%) |
Sep 23, 2008 | 14.99 | 15.03 | 14.24 | 14.28 | 624,716 | -0.78(-5.15%) |
Sep 22, 2008 | 15.50 | 16.03 | 15.05 | 15.05 | 721,013 | -0.44(-2.85%) |
Sep 19, 2008 | 15.33 | 16.06 | 14.99 | 15.50 | 1,260,525 | +0.72(+4.88%) |
Sep 18, 2008 | 14.88 | 15.24 | 14.03 | 14.78 | 2,026,806 | -0.03(-0.23%) |
Sep 17, 2008 | 15.94 | 15.97 | 14.80 | 14.81 | 1,146,316 | -1.24(-7.72%) |
Sep 16, 2008 | 15.68 | 16.07 | 15.41 | 16.05 | 938,438 | +0.19(+1.20%) |
Sep 15, 2008 | 16.47 | 16.50 | 15.72 | 15.86 | 773,012 | -0.79(-4.74%) |
Sep 12, 2008 | 16.03 | 16.69 | 16.03 | 16.65 | 1,042,577 | +0.43(+2.62%) |
Sep 11, 2008 | 15.59 | 16.22 | 15.23 | 16.22 | 1,848,381 | +0.53(+3.41%) |
Sep 10, 2008 | 15.80 | 16.45 | 15.69 | 15.69 | 1,591,278 | -0.06(-0.39%) |
Sep 09, 2008 | 16.62 | 16.64 | 15.69 | 15.75 | 1,330,128 | -0.83(-5.02%) |
Sep 08, 2008 | 16.59 | 16.79 | 16.32 | 16.58 | 1,218,844 | +0.30(+1.83%) |
Sep 05, 2008 | 16.40 | 16.82 | 16.06 | 16.28 | 1,107,871 | -0.26(-1.55%) |
Sep 04, 2008 | 16.68 | 16.75 | 16.34 | 16.54 | 856,270 | -0.15(-0.89%) |
Sep 03, 2008 | 16.58 | 16.77 | 16.15 | 16.69 | 795,121 | +0.14(+0.86%) |
Sep 02, 2008 | 17.18 | 17.18 | 16.24 | 16.55 | 813,652 | -0.51(-2.97%) |
Aug 29, 2008 | 17.37 | 17.37 | 16.94 | 17.05 | 287,488 | -0.30(-1.75%) |
Aug 28, 2008 | 17.52 | 17.52 | 17.09 | 17.36 | 270,145 | -0.01(-0.04%) |
Aug 27, 2008 | 17.04 | 17.68 | 17.04 | 17.36 | 315,710 | +0.28(+1.62%) |
Aug 26, 2008 | 17.24 | 17.45 | 17.03 | 17.09 | 466,320 | -0.09(-0.51%) |
Aug 25, 2008 | 17.57 | 17.70 | 17.08 | 17.18 | 298,652 | -0.43(-2.42%) |
Aug 22, 2008 | 17.57 | 17.79 | 17.46 | 17.60 | 414,963 | +0.15(+0.85%) |
Aug 21, 2008 | 16.96 | 17.70 | 16.96 | 17.45 | 507,076 | +0.40(+2.34%) |
Aug 20, 2008 | 17.15 | 17.41 | 16.94 | 17.05 | 452,673 | -0.14(-0.79%) |
Aug 19, 2008 | 17.51 | 17.58 | 17.07 | 17.19 | 431,564 | -0.43(-2.46%) |
Aug 18, 2008 | 17.17 | 17.90 | 17.17 | 17.62 | 524,101 | +0.45(+2.64%) |
Aug 15, 2008 | 17.93 | 18.07 | 17.07 | 17.17 | 465,242 | -0.78(-4.37%) |
Aug 14, 2008 | 17.81 | 18.38 | 17.76 | 17.95 | 734,226 | +0.01(+0.04%) |
Aug 13, 2008 | 17.30 | 18.03 | 16.99 | 17.95 | 876,368 | +0.49(+2.83%) |
Aug 12, 2008 | 17.03 | 17.52 | 16.74 | 17.45 | 612,037 | +0.31(+1.81%) |
Aug 11, 2008 | 17.52 | 17.66 | 16.88 | 17.14 | 556,085 | -0.46(-2.61%) |
Aug 08, 2008 | 17.57 | 17.74 | 17.32 | 17.60 | 759,354 | -0.16(-0.88%) |
Aug 07, 2008 | 17.72 | 17.90 | 17.47 | 17.76 | 509,407 | -0.01(-0.08%) |
Aug 06, 2008 | 17.41 | 18.12 | 17.41 | 17.77 | 664,394 | +0.49(+2.82%) |
Aug 05, 2008 | 17.48 | 17.75 | 17.07 | 17.28 | 842,036 | -0.20(-1.12%) |
Aug 04, 2008 | 18.30 | 18.30 | 17.24 | 17.48 | 599,923 | -0.91(-4.96%) |
Aug 01, 2008 | 18.42 | 18.74 | 18.07 | 18.39 | 675,287 | +0.08(+0.44%) |
Jul 31, 2008 | 18.86 | 18.93 | 18.30 | 18.31 | 945,726 | -0.75(-3.94%) |
Jul 30, 2008 | 18.93 | 19.06 | 18.70 | 19.06 | 564,534 | +0.44(+2.36%) |
Jul 29, 2008 | 18.62 | 18.99 | 18.38 | 18.62 | 602,672 | +0.11(+0.58%) |
Jul 28, 2008 | 18.85 | 18.99 | 18.45 | 18.51 | 747,614 | -0.45(-2.35%) |
Jul 25, 2008 | 18.62 | 19.17 | 18.62 | 18.96 | 789,992 | +0.34(+1.85%) |
Jul 24, 2008 | 18.88 | 19.41 | 18.49 | 18.62 | 1,675,576 | +0.41(+2.27%) |
Jul 23, 2008 | 18.50 | 18.91 | 18.06 | 18.20 | 811,801 | +0.23(+1.28%) |
Jul 22, 2008 | 17.58 | 18.09 | 17.22 | 17.97 | 445,668 | +0.13(+0.72%) |
Jul 21, 2008 | 17.14 | 17.93 | 17.02 | 17.84 | 681,339 | +0.61(+3.53%) |
Jul 18, 2008 | 16.80 | 17.41 | 16.74 | 17.24 | 767,033 | +0.36(+2.12%) |
Jul 17, 2008 | 17.80 | 17.89 | 16.68 | 16.88 | 1,293,817 | -0.76(-4.33%) |
Jul 16, 2008 | 17.17 | 17.76 | 16.86 | 17.64 | 904,623 | +0.41(+2.39%) |
Jul 15, 2008 | 17.74 | 17.84 | 16.93 | 17.23 | 1,121,676 | -0.56(-3.16%) |
Jul 14, 2008 | 17.22 | 17.91 | 17.09 | 17.79 | 1,136,862 | +0.68(+3.95%) |
Jul 11, 2008 | 16.52 | 17.18 | 16.52 | 17.11 | 957,090 | +0.28(+1.67%) |
Jul 10, 2008 | 16.48 | 17.11 | 16.42 | 16.83 | 1,248,538 | +0.27(+1.65%) |
Jul 09, 2008 | 17.18 | 17.45 | 16.47 | 16.56 | 998,464 | -0.68(-3.92%) |
Jul 08, 2008 | 17.04 | 17.31 | 16.41 | 17.24 | 1,071,747 | +0.01(+0.08%) |
Jul 07, 2008 | 18.06 | 18.08 | 17.05 | 17.22 | 1,050,725 | -0.49(-2.79%) |
Jul 04, 2008 | 17.69 | 18.01 | 17.57 | 17.72 | 1,220,758 | +0.00(+0.00%) |
Jul 03, 2008 | 17.69 | 18.01 | 17.57 | 17.72 | 1,220,758 | -0.03(-0.19%) |
Jul 02, 2008 | 18.13 | 18.65 | 17.70 | 17.75 | 1,610,924 | -0.31(-1.72%) |