Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.83 | 14.82 | 13.83 | 14.29 | 8,066 | +0.26(+1.83%) |
Sep 29, 2008 | 14.25 | 14.47 | 13.93 | 14.03 | 11,812 | -1.07(-7.06%) |
Sep 26, 2008 | 14.81 | 15.10 | 14.73 | 15.10 | 0 | +0.08(+0.51%) |
Sep 25, 2008 | 14.53 | 15.64 | 14.53 | 15.02 | 11,184 | -0.24(-1.56%) |
Sep 24, 2008 | 16.41 | 16.41 | 14.79 | 15.26 | 21,012 | +0.23(+1.52%) |
Sep 23, 2008 | 16.25 | 16.25 | 14.93 | 15.03 | 16,964 | -0.08(-0.52%) |
Sep 22, 2008 | 15.99 | 15.99 | 15.11 | 15.11 | 12,720 | -0.60(-3.84%) |
Sep 19, 2008 | 17.27 | 17.42 | 15.14 | 15.71 | 0 | +0.58(+3.81%) |
Sep 18, 2008 | 14.56 | 15.22 | 14.34 | 15.13 | 9,619 | +0.10(+0.70%) |
Sep 17, 2008 | 13.93 | 15.30 | 13.93 | 15.03 | 8,353 | +0.26(+1.74%) |
Sep 16, 2008 | 14.81 | 15.66 | 14.77 | 14.77 | 7,478 | -0.57(-3.72%) |
Sep 15, 2008 | 15.44 | 15.72 | 15.27 | 15.34 | 8,638 | -0.57(-3.58%) |
Sep 12, 2008 | 16.62 | 16.62 | 15.78 | 15.91 | 8,719 | +0.03(+0.18%) |
Sep 11, 2008 | 15.63 | 15.91 | 15.63 | 15.89 | 16,133 | -0.04(-0.24%) |
Sep 10, 2008 | 15.80 | 15.96 | 15.69 | 15.92 | 21,199 | +0.29(+1.83%) |
Sep 09, 2008 | 16.20 | 16.20 | 15.64 | 15.64 | 4,183 | -0.50(-3.12%) |
Sep 08, 2008 | 16.83 | 16.83 | 15.41 | 16.14 | 13,733 | +0.04(+0.24%) |
Sep 05, 2008 | 15.93 | 16.15 | 15.84 | 16.10 | 0 | +0.02(+0.12%) |
Sep 04, 2008 | 16.28 | 16.28 | 16.00 | 16.08 | 8,145 | -0.44(-2.65%) |
Sep 03, 2008 | 16.52 | 16.74 | 16.47 | 16.52 | 15,880 | -0.39(-2.31%) |
Sep 02, 2008 | 18.23 | 18.23 | 16.86 | 16.91 | 32,706 | -0.29(-1.66%) |
Aug 29, 2008 | 17.16 | 17.20 | 17.12 | 17.20 | 8,174 | -0.30(-1.74%) |
Aug 28, 2008 | 17.41 | 17.50 | 17.41 | 17.50 | 2,847 | +0.17(+0.99%) |
Aug 27, 2008 | 17.28 | 17.40 | 17.25 | 17.33 | 13,594 | +0.15(+0.89%) |
Aug 26, 2008 | 17.26 | 17.26 | 17.07 | 17.18 | 5,903 | -0.12(-0.71%) |
Aug 25, 2008 | 17.51 | 17.51 | 17.29 | 17.30 | 7,816 | -0.31(-1.78%) |
Aug 22, 2008 | 17.96 | 17.96 | 17.50 | 17.62 | 6,904 | +0.20(+1.15%) |
Aug 21, 2008 | 17.36 | 17.43 | 17.28 | 17.42 | 10,640 | -0.05(-0.27%) |
Aug 20, 2008 | 17.45 | 17.71 | 17.38 | 17.46 | 23,018 | +0.07(+0.38%) |
Aug 19, 2008 | 17.49 | 17.50 | 17.36 | 17.40 | 5,181 | -0.25(-1.40%) |
Aug 18, 2008 | 17.96 | 18.67 | 17.55 | 17.64 | 8,900 | -0.33(-1.85%) |
Aug 15, 2008 | 18.67 | 18.67 | 17.91 | 17.98 | 0 | +0.13(+0.75%) |
Aug 14, 2008 | 17.68 | 17.88 | 17.65 | 17.84 | 8,850 | +0.18(+1.02%) |
Aug 13, 2008 | 17.69 | 17.75 | 17.52 | 17.66 | 14,302 | -0.01(-0.05%) |
Aug 12, 2008 | 17.64 | 17.74 | 17.62 | 17.67 | 8,365 | +0.02(+0.11%) |
Aug 11, 2008 | 17.59 | 17.84 | 17.55 | 17.65 | 16,700 | +0.16(+0.92%) |
Aug 08, 2008 | 17.26 | 17.55 | 17.26 | 17.49 | 8,348 | +0.31(+1.83%) |
Aug 07, 2008 | 17.03 | 17.36 | 17.03 | 17.18 | 6,759 | -0.02(-0.11%) |
Aug 06, 2008 | 16.86 | 17.24 | 16.82 | 17.20 | 16,188 | +0.29(+1.69%) |
Aug 05, 2008 | 16.75 | 16.92 | 16.70 | 16.91 | 5,595 | +0.31(+1.89%) |
Aug 04, 2008 | 17.67 | 17.67 | 16.57 | 16.60 | 8,653 | -0.17(-1.02%) |
Aug 01, 2008 | 16.56 | 16.77 | 16.56 | 16.77 | 7,177 | -0.02(-0.11%) |
Jul 31, 2008 | 16.86 | 16.98 | 16.79 | 16.79 | 5,606 | -0.08(-0.45%) |
Jul 30, 2008 | 16.91 | 16.97 | 16.72 | 16.86 | 7,765 | +0.03(+0.17%) |
Jul 29, 2008 | 16.84 | 16.86 | 16.60 | 16.84 | 5,364 | +0.29(+1.72%) |
Jul 28, 2008 | 16.79 | 16.79 | 16.54 | 16.55 | 8,045 | -0.22(-1.30%) |
Jul 25, 2008 | 16.79 | 16.79 | 16.67 | 16.77 | 13,758 | -0.02(-0.11%) |
Jul 24, 2008 | 17.01 | 17.01 | 16.79 | 16.79 | 38,038 | -0.45(-2.59%) |
Jul 23, 2008 | 17.50 | 17.61 | 17.10 | 17.24 | 102,786 | +0.17(+1.00%) |
Jul 22, 2008 | 16.64 | 17.06 | 16.64 | 17.06 | 72,702 | +0.04(+0.22%) |
Jul 21, 2008 | 17.38 | 17.38 | 16.99 | 17.03 | 11,417 | -0.12(-0.70%) |
Jul 18, 2008 | 16.68 | 17.15 | 16.68 | 17.15 | 4,460 | -0.01(-0.08%) |
Jul 17, 2008 | 16.82 | 17.21 | 16.82 | 17.16 | 6,969 | +0.37(+2.21%) |
Jul 16, 2008 | 16.49 | 16.79 | 16.49 | 16.79 | 5,243 | +0.30(+1.85%) |
Jul 15, 2008 | 16.18 | 16.55 | 16.16 | 16.48 | 2,108 | +0.07(+0.41%) |
Jul 14, 2008 | 16.59 | 16.59 | 16.41 | 16.42 | 8,557 | -0.21(-1.26%) |
Jul 11, 2008 | 16.08 | 16.81 | 16.08 | 16.63 | 1,906 | -0.12(-0.74%) |
Jul 10, 2008 | 16.72 | 16.86 | 16.57 | 16.75 | 10,475 | +0.06(+0.34%) |
Jul 09, 2008 | 17.16 | 17.16 | 16.69 | 16.69 | 2,733 | -0.33(-1.96%) |
Jul 08, 2008 | 16.95 | 17.03 | 16.81 | 17.03 | 4,835 | +0.12(+0.73%) |
Jul 07, 2008 | 17.10 | 17.11 | 16.78 | 16.90 | 2,667 | -0.03(-0.17%) |
Jul 04, 2008 | 16.79 | 16.99 | 16.79 | 16.93 | 3,431 | +0.00(+0.00%) |
Jul 03, 2008 | 16.79 | 16.99 | 16.79 | 16.93 | 3,431 | -0.10(-0.61%) |
Jul 02, 2008 | 17.31 | 17.33 | 17.04 | 17.04 | 9,028 | -0.26(-1.49%) |