Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.25 | 14.51 | 13.65 | 14.46 | 84,781 | +0.52(+3.74%) |
Sep 29, 2008 | 15.43 | 15.43 | 13.39 | 13.94 | 155,627 | -2.02(-12.66%) |
Sep 26, 2008 | 15.75 | 15.96 | 15.48 | 15.96 | 0 | -0.32(-1.98%) |
Sep 25, 2008 | 16.38 | 16.49 | 16.11 | 16.29 | 56,486 | +0.31(+1.97%) |
Sep 24, 2008 | 16.22 | 16.56 | 15.97 | 15.97 | 33,481 | -0.19(-1.18%) |
Sep 23, 2008 | 16.50 | 16.66 | 15.94 | 16.16 | 47,697 | -0.49(-2.95%) |
Sep 22, 2008 | 18.08 | 18.08 | 16.50 | 16.65 | 113,225 | -0.55(-3.18%) |
Sep 19, 2008 | 17.40 | 17.98 | 16.14 | 17.20 | 0 | +1.49(+9.45%) |
Sep 18, 2008 | 15.55 | 16.02 | 15.12 | 15.72 | 85,506 | +0.15(+0.96%) |
Sep 17, 2008 | 15.60 | 15.92 | 15.38 | 15.57 | 98,128 | +0.24(+1.57%) |
Sep 16, 2008 | 15.53 | 15.57 | 15.00 | 15.33 | 108,235 | -0.24(-1.54%) |
Sep 15, 2008 | 16.26 | 16.26 | 15.53 | 15.57 | 92,985 | -1.01(-6.11%) |
Sep 12, 2008 | 16.50 | 16.77 | 16.30 | 16.58 | 74,305 | +0.25(+1.56%) |
Sep 11, 2008 | 16.38 | 16.38 | 15.91 | 16.32 | 137,251 | -0.26(-1.58%) |
Sep 10, 2008 | 16.69 | 16.69 | 16.17 | 16.59 | 220,890 | -0.11(-0.63%) |
Sep 09, 2008 | 17.66 | 17.66 | 16.69 | 16.69 | 115,319 | -0.98(-5.52%) |
Sep 08, 2008 | 18.04 | 18.17 | 17.55 | 17.67 | 101,646 | -0.19(-1.05%) |
Sep 05, 2008 | 17.97 | 17.97 | 17.55 | 17.85 | 0 | -0.15(-0.83%) |
Sep 04, 2008 | 18.58 | 18.59 | 17.97 | 18.00 | 169,619 | -0.80(-4.27%) |
Sep 03, 2008 | 18.96 | 19.00 | 18.75 | 18.81 | 114,282 | -0.22(-1.14%) |
Sep 02, 2008 | 19.33 | 19.35 | 19.00 | 19.02 | 106,032 | -0.48(-2.46%) |
Aug 29, 2008 | 19.72 | 19.72 | 19.47 | 19.50 | 123,405 | -0.19(-0.99%) |
Aug 28, 2008 | 19.39 | 19.70 | 19.39 | 19.70 | 106,903 | +0.31(+1.59%) |
Aug 27, 2008 | 19.23 | 19.42 | 19.20 | 19.39 | 122,172 | +0.31(+1.61%) |
Aug 26, 2008 | 19.02 | 19.23 | 18.97 | 19.08 | 110,304 | +0.07(+0.35%) |
Aug 25, 2008 | 19.22 | 19.24 | 18.97 | 19.02 | 86,689 | -0.27(-1.40%) |
Aug 22, 2008 | 19.50 | 19.50 | 19.17 | 19.29 | 154,401 | -0.09(-0.46%) |
Aug 21, 2008 | 19.05 | 19.41 | 19.03 | 19.38 | 172,433 | +0.44(+2.30%) |
Aug 20, 2008 | 18.75 | 18.94 | 18.68 | 18.94 | 94,089 | +0.25(+1.33%) |
Aug 19, 2008 | 18.92 | 18.92 | 18.57 | 18.69 | 87,277 | -0.06(-0.33%) |
Aug 18, 2008 | 18.83 | 18.98 | 18.52 | 18.75 | 74,214 | -0.19(-0.99%) |
Aug 15, 2008 | 18.94 | 18.96 | 18.79 | 18.94 | 0 | +0.08(+0.44%) |
Aug 14, 2008 | 18.75 | 18.98 | 18.66 | 18.86 | 108,788 | +0.14(+0.77%) |
Aug 13, 2008 | 19.13 | 19.13 | 18.45 | 18.71 | 129,055 | -0.40(-2.09%) |
Aug 12, 2008 | 19.41 | 19.41 | 18.96 | 19.11 | 140,246 | -0.38(-1.93%) |
Aug 11, 2008 | 19.79 | 19.79 | 19.05 | 19.49 | 110,653 | -0.43(-2.14%) |
Aug 08, 2008 | 19.81 | 20.01 | 19.50 | 19.91 | 93,296 | +0.04(+0.18%) |
Aug 07, 2008 | 20.11 | 20.11 | 19.77 | 19.88 | 55,595 | -0.19(-0.97%) |
Aug 06, 2008 | 19.98 | 20.16 | 19.71 | 20.07 | 93,774 | -0.08(-0.39%) |
Aug 05, 2008 | 20.37 | 20.37 | 19.88 | 20.15 | 58,394 | +0.02(+0.09%) |
Aug 04, 2008 | 21.75 | 21.75 | 20.00 | 20.13 | 127,281 | -0.29(-1.43%) |
Aug 01, 2008 | 20.72 | 20.72 | 20.33 | 20.43 | 98,754 | -0.33(-1.59%) |
Jul 31, 2008 | 21.00 | 21.00 | 20.63 | 20.76 | 98,634 | -0.19(-0.90%) |
Jul 30, 2008 | 20.88 | 20.94 | 20.63 | 20.94 | 134,815 | +0.08(+0.37%) |
Jul 29, 2008 | 20.87 | 20.91 | 20.33 | 20.87 | 142,786 | +0.45(+2.20%) |
Jul 28, 2008 | 20.61 | 20.70 | 20.40 | 20.42 | 293,335 | -0.09(-0.44%) |
Jul 25, 2008 | 20.48 | 20.60 | 20.37 | 20.51 | 109,610 | +0.08(+0.40%) |
Jul 24, 2008 | 20.93 | 20.93 | 20.35 | 20.43 | 222,411 | -0.85(-3.98%) |
Jul 23, 2008 | 21.30 | 21.34 | 21.19 | 21.27 | 355,183 | -0.18(-0.84%) |
Jul 22, 2008 | 21.24 | 21.73 | 20.97 | 21.45 | 242,235 | +0.20(+0.95%) |
Jul 21, 2008 | 20.85 | 21.26 | 20.78 | 21.25 | 242,636 | +0.66(+3.21%) |
Jul 18, 2008 | 20.74 | 21.28 | 20.52 | 20.59 | 621,065 | -0.44(-2.10%) |
Jul 17, 2008 | 20.90 | 21.09 | 20.64 | 21.03 | 226,649 | +0.40(+1.96%) |
Jul 16, 2008 | 20.15 | 20.67 | 20.13 | 20.63 | 195,264 | +0.32(+1.59%) |
Jul 15, 2008 | 20.29 | 20.40 | 19.88 | 20.31 | 108,239 | -0.14(-0.66%) |
Jul 14, 2008 | 21.00 | 21.00 | 20.44 | 20.44 | 64,853 | -0.38(-1.80%) |
Jul 11, 2008 | 20.85 | 20.93 | 20.55 | 20.82 | 66,770 | -0.19(-0.89%) |
Jul 10, 2008 | 20.85 | 21.03 | 20.63 | 21.00 | 104,231 | +0.38(+1.82%) |
Jul 09, 2008 | 21.08 | 21.30 | 20.63 | 20.63 | 158,702 | -0.69(-3.24%) |
Jul 08, 2008 | 21.30 | 21.36 | 20.79 | 21.32 | 126,921 | +0.20(+0.92%) |
Jul 07, 2008 | 21.43 | 21.46 | 20.95 | 21.12 | 103,405 | +0.15(+0.72%) |
Jul 04, 2008 | 21.30 | 21.30 | 20.55 | 20.97 | 29,100 | +0.00(+0.00%) |
Jul 03, 2008 | 21.30 | 21.30 | 20.55 | 20.97 | 29,100 | -0.31(-1.43%) |
Jul 02, 2008 | 21.60 | 21.79 | 21.28 | 21.28 | 55,194 | -0.18(-0.84%) |