Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.71 | 16.33 | 15.71 | 16.27 | 34,168 | +0.44(+2.79%) |
Sep 29, 2008 | 16.21 | 16.64 | 15.83 | 15.83 | 5,496 | -1.07(-6.33%) |
Sep 26, 2008 | 16.67 | 16.90 | 16.63 | 16.90 | 0 | -0.11(-0.62%) |
Sep 25, 2008 | 17.00 | 17.09 | 16.99 | 17.00 | 8,095 | +0.06(+0.35%) |
Sep 24, 2008 | 16.97 | 17.10 | 16.93 | 16.94 | 12,774 | -0.30(-1.74%) |
Sep 23, 2008 | 17.30 | 17.44 | 17.24 | 17.24 | 6,602 | -0.43(-2.45%) |
Sep 22, 2008 | 18.00 | 18.00 | 17.68 | 17.68 | 18,728 | -0.36(-1.98%) |
Sep 19, 2008 | 18.35 | 18.35 | 17.99 | 18.04 | 0 | +0.90(+5.25%) |
Sep 18, 2008 | 16.77 | 17.14 | 16.39 | 17.14 | 27,081 | +0.59(+3.57%) |
Sep 17, 2008 | 16.07 | 16.87 | 16.06 | 16.55 | 7,585 | -0.27(-1.63%) |
Sep 16, 2008 | 16.66 | 16.82 | 16.66 | 16.82 | 1,020 | +0.02(+0.15%) |
Sep 15, 2008 | 17.19 | 17.28 | 16.79 | 16.79 | 4,477 | -0.51(-2.93%) |
Sep 12, 2008 | 17.33 | 17.33 | 17.30 | 17.30 | 1,656 | -0.08(-0.49%) |
Sep 11, 2008 | 17.32 | 17.39 | 17.29 | 17.39 | 1,800 | -0.10(-0.58%) |
Sep 10, 2008 | 17.31 | 17.49 | 17.31 | 17.49 | 775 | +0.18(+1.02%) |
Sep 09, 2008 | 17.53 | 17.83 | 17.31 | 17.31 | 4,178 | -0.22(-1.27%) |
Sep 08, 2008 | 17.61 | 17.61 | 17.47 | 17.53 | 1,684 | +0.53(+3.13%) |
Sep 05, 2008 | 17.00 | 17.00 | 16.95 | 17.00 | 0 | -0.17(-0.97%) |
Sep 04, 2008 | 17.16 | 17.19 | 17.16 | 17.17 | 2,152 | -0.49(-2.78%) |
Sep 03, 2008 | 17.66 | 17.73 | 17.61 | 17.66 | 4,344 | +0.27(+1.53%) |
Sep 02, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 120 | +0.01(+0.05%) |
Aug 29, 2008 | 17.55 | 17.55 | 17.39 | 17.39 | 1,710 | -0.17(-0.95%) |
Aug 28, 2008 | 17.41 | 17.55 | 17.41 | 17.55 | 840 | +0.22(+1.29%) |
Aug 27, 2008 | 17.23 | 17.33 | 17.23 | 17.33 | 1,951 | +0.25(+1.47%) |
Aug 26, 2008 | 16.98 | 17.08 | 16.98 | 17.08 | 3,961 | +0.08(+0.48%) |
Aug 25, 2008 | 17.29 | 17.29 | 17.00 | 17.00 | 5,183 | -0.41(-2.38%) |
Aug 22, 2008 | 17.20 | 17.44 | 17.20 | 17.41 | 4,533 | +0.30(+1.75%) |
Aug 21, 2008 | 17.17 | 17.17 | 17.04 | 17.11 | 1,490 | -0.19(-1.11%) |
Aug 20, 2008 | 17.29 | 17.46 | 17.17 | 17.30 | 2,396 | -0.07(-0.38%) |
Aug 19, 2008 | 17.54 | 17.54 | 17.37 | 17.37 | 1,520 | -0.12(-0.71%) |
Aug 18, 2008 | 17.71 | 17.84 | 17.49 | 17.49 | 1,340 | -0.37(-2.04%) |
Aug 15, 2008 | 17.91 | 17.91 | 17.77 | 17.86 | 0 | -0.13(-0.75%) |
Aug 14, 2008 | 17.84 | 18.00 | 17.84 | 17.99 | 7,922 | +0.13(+0.75%) |
Aug 13, 2008 | 17.73 | 17.88 | 17.64 | 17.86 | 4,182 | +0.18(+1.02%) |
Aug 12, 2008 | 18.04 | 18.04 | 17.67 | 17.68 | 5,257 | -0.04(-0.22%) |
Aug 11, 2008 | 17.55 | 17.84 | 17.55 | 17.72 | 1,440 | +0.36(+2.08%) |
Aug 08, 2008 | 17.30 | 17.37 | 17.24 | 17.36 | 7,353 | +0.39(+2.29%) |
Aug 07, 2008 | 16.97 | 16.97 | 16.97 | 16.97 | 180 | -0.12(-0.73%) |
Aug 06, 2008 | 16.86 | 17.09 | 16.80 | 17.09 | 995 | +0.34(+2.04%) |
Aug 05, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 16.82 | 16.83 | 16.70 | 16.75 | 5,773 | -0.32(-1.85%) |
Aug 01, 2008 | 16.79 | 17.07 | 16.79 | 17.07 | 3,961 | +0.00(+0.00%) |
Jul 31, 2008 | 17.05 | 17.07 | 17.05 | 17.07 | 704 | -0.10(-0.58%) |
Jul 30, 2008 | 17.20 | 17.20 | 17.17 | 17.17 | 360 | +0.08(+0.49%) |
Jul 29, 2008 | 17.09 | 17.09 | 17.01 | 17.09 | 5,881 | +0.47(+2.81%) |
Jul 28, 2008 | 16.69 | 16.70 | 16.62 | 16.62 | 1,266 | -0.35(-2.06%) |
Jul 25, 2008 | 16.94 | 16.97 | 16.92 | 16.97 | 1,068 | +0.11(+0.63%) |
Jul 24, 2008 | 17.04 | 17.04 | 16.86 | 16.86 | 2,280 | -0.22(-1.28%) |
Jul 23, 2008 | 16.89 | 17.08 | 16.89 | 17.08 | 4,381 | +0.26(+1.56%) |
Jul 22, 2008 | 16.50 | 16.82 | 16.50 | 16.82 | 8,390 | +0.37(+2.25%) |
Jul 21, 2008 | 16.47 | 16.49 | 16.45 | 16.45 | 5,647 | +0.09(+0.54%) |
Jul 18, 2008 | 16.45 | 16.45 | 16.34 | 16.36 | 8,127 | -0.11(-0.66%) |
Jul 17, 2008 | 16.44 | 16.47 | 16.33 | 16.47 | 2,402 | +0.11(+0.66%) |
Jul 16, 2008 | 15.98 | 16.36 | 15.98 | 16.36 | 768 | +0.57(+3.64%) |
Jul 15, 2008 | 15.67 | 16.09 | 15.67 | 15.79 | 4,896 | -0.19(-1.20%) |
Jul 14, 2008 | 16.54 | 16.54 | 15.89 | 15.98 | 6,413 | +0.05(+0.31%) |
Jul 11, 2008 | 15.94 | 15.94 | 15.78 | 15.93 | 3,649 | -0.03(-0.21%) |
Jul 10, 2008 | 15.81 | 15.96 | 15.81 | 15.96 | 1,320 | +0.19(+1.21%) |
Jul 09, 2008 | 16.15 | 16.15 | 15.77 | 15.77 | 4,561 | -0.30(-1.87%) |
Jul 08, 2008 | 15.52 | 16.08 | 15.52 | 16.07 | 47,296 | +0.64(+4.16%) |
Jul 07, 2008 | 15.73 | 15.76 | 15.43 | 15.43 | 10,095 | -0.32(-2.03%) |
Jul 04, 2008 | 15.76 | 15.76 | 15.73 | 15.75 | 3,906 | +0.00(+0.00%) |
Jul 03, 2008 | 15.76 | 15.76 | 15.73 | 15.75 | 3,906 | -0.07(-0.45%) |
Jul 02, 2008 | 15.96 | 16.12 | 15.82 | 15.82 | 11,763 | -0.53(-3.24%) |