Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.82 | 17.82 | 17.43 | 17.48 | 599,712 | +0.05(+0.26%) |
Sep 29, 2008 | 17.45 | 18.20 | 17.43 | 17.43 | 375,058 | -0.56(-3.11%) |
Sep 26, 2008 | 17.88 | 18.23 | 17.71 | 17.99 | 0 | -0.20(-1.11%) |
Sep 25, 2008 | 17.26 | 18.30 | 17.26 | 18.20 | 271,177 | +0.87(+5.02%) |
Sep 24, 2008 | 18.05 | 18.05 | 17.18 | 17.33 | 387,047 | -0.54(-3.04%) |
Sep 23, 2008 | 18.55 | 18.75 | 17.68 | 17.87 | 908,714 | -0.88(-4.70%) |
Sep 22, 2008 | 18.27 | 20.27 | 17.96 | 18.75 | 734,882 | +0.24(+1.31%) |
Sep 19, 2008 | 18.41 | 20.30 | 16.44 | 18.51 | 0 | +1.64(+9.73%) |
Sep 18, 2008 | 16.70 | 16.89 | 16.22 | 16.87 | 1,751,292 | +0.66(+4.10%) |
Sep 17, 2008 | 16.35 | 16.78 | 16.16 | 16.20 | 851,370 | -0.44(-2.67%) |
Sep 16, 2008 | 15.60 | 16.65 | 15.60 | 16.65 | 1,517,776 | +1.00(+6.37%) |
Sep 15, 2008 | 15.76 | 16.28 | 15.55 | 15.65 | 590,959 | -0.39(-2.46%) |
Sep 12, 2008 | 15.91 | 16.15 | 15.87 | 16.05 | 322,826 | -0.13(-0.82%) |
Sep 11, 2008 | 15.97 | 16.22 | 15.83 | 16.18 | 259,408 | +0.05(+0.31%) |
Sep 10, 2008 | 16.18 | 16.42 | 15.91 | 16.13 | 522,455 | +0.17(+1.08%) |
Sep 09, 2008 | 16.05 | 16.37 | 15.96 | 15.96 | 473,906 | -0.21(-1.27%) |
Sep 08, 2008 | 16.13 | 16.35 | 15.85 | 16.16 | 622,549 | +0.47(+2.98%) |
Sep 05, 2008 | 15.63 | 15.84 | 15.24 | 15.69 | 0 | -0.43(-2.67%) |
Sep 04, 2008 | 16.19 | 16.36 | 16.03 | 16.13 | 473,004 | -0.21(-1.29%) |
Sep 03, 2008 | 16.11 | 16.49 | 16.02 | 16.34 | 577,056 | +0.23(+1.42%) |
Sep 02, 2008 | 15.88 | 16.13 | 15.82 | 16.11 | 473,739 | +0.37(+2.34%) |
Aug 29, 2008 | 15.92 | 16.00 | 15.71 | 15.74 | 0 | -0.32(-1.98%) |
Aug 28, 2008 | 15.81 | 16.06 | 15.62 | 16.06 | 308,770 | +0.33(+2.11%) |
Aug 27, 2008 | 15.54 | 15.73 | 15.43 | 15.73 | 405,863 | +0.17(+1.10%) |
Aug 26, 2008 | 15.50 | 15.63 | 15.30 | 15.55 | 281,329 | +0.02(+0.11%) |
Aug 25, 2008 | 15.60 | 15.60 | 15.36 | 15.54 | 366,949 | -0.20(-1.25%) |
Aug 22, 2008 | 15.76 | 15.81 | 15.57 | 15.73 | 0 | +0.19(+1.23%) |
Aug 21, 2008 | 15.68 | 15.80 | 15.51 | 15.54 | 314,919 | -0.30(-1.92%) |
Aug 20, 2008 | 15.91 | 16.08 | 15.57 | 15.85 | 359,006 | +0.00(+0.02%) |
Aug 19, 2008 | 15.83 | 16.00 | 15.78 | 15.84 | 234,365 | -0.07(-0.44%) |
Aug 18, 2008 | 16.36 | 16.36 | 15.88 | 15.91 | 511,134 | -0.44(-2.72%) |
Aug 15, 2008 | 16.09 | 16.41 | 15.76 | 16.36 | 0 | +0.35(+2.20%) |
Aug 14, 2008 | 15.84 | 16.02 | 15.75 | 16.01 | 384,333 | +0.12(+0.74%) |
Aug 13, 2008 | 15.94 | 16.09 | 15.73 | 15.89 | 366,462 | -0.07(-0.44%) |
Aug 12, 2008 | 16.04 | 16.13 | 15.70 | 15.96 | 655,447 | -0.09(-0.54%) |
Aug 11, 2008 | 15.98 | 16.16 | 15.92 | 16.05 | 549,157 | +0.10(+0.60%) |
Aug 08, 2008 | 15.49 | 16.07 | 15.49 | 15.95 | 381,811 | +0.40(+2.59%) |
Aug 07, 2008 | 15.60 | 15.89 | 15.49 | 15.55 | 563,962 | -0.23(-1.45%) |
Aug 06, 2008 | 15.80 | 15.94 | 15.64 | 15.78 | 493,824 | -0.19(-1.20%) |
Aug 05, 2008 | 15.45 | 15.97 | 15.45 | 15.97 | 997,960 | +0.55(+3.56%) |
Aug 04, 2008 | 15.20 | 15.61 | 15.06 | 15.42 | 617,736 | +0.12(+0.75%) |
Aug 01, 2008 | 15.34 | 15.41 | 15.09 | 15.30 | 735,702 | -0.07(-0.48%) |
Jul 31, 2008 | 15.25 | 15.49 | 15.20 | 15.38 | 490,840 | -0.06(-0.42%) |
Jul 30, 2008 | 15.29 | 15.61 | 15.27 | 15.44 | 902,032 | +0.04(+0.29%) |
Jul 29, 2008 | 15.40 | 15.40 | 14.91 | 15.40 | 831,929 | +0.34(+2.28%) |
Jul 28, 2008 | 14.94 | 15.21 | 14.94 | 15.05 | 482,794 | +0.06(+0.39%) |
Jul 25, 2008 | 15.07 | 15.34 | 14.88 | 14.99 | 474,872 | +0.03(+0.21%) |
Jul 24, 2008 | 15.14 | 15.25 | 14.94 | 14.96 | 776,823 | -0.10(-0.65%) |
Jul 23, 2008 | 15.49 | 15.65 | 14.95 | 15.06 | 1,105,898 | -0.30(-1.96%) |
Jul 22, 2008 | 14.65 | 15.37 | 14.50 | 15.36 | 911,101 | +0.61(+4.16%) |
Jul 21, 2008 | 15.18 | 15.20 | 14.60 | 14.75 | 557,888 | -0.34(-2.26%) |
Jul 18, 2008 | 14.60 | 15.16 | 14.19 | 15.09 | 862,932 | +0.48(+3.26%) |
Jul 17, 2008 | 14.49 | 14.88 | 14.09 | 14.61 | 1,123,549 | +0.40(+2.81%) |
Jul 16, 2008 | 12.67 | 14.39 | 12.67 | 14.21 | 1,879,979 | +1.65(+13.11%) |
Jul 15, 2008 | 13.12 | 13.26 | 12.53 | 12.57 | 1,417,063 | -0.67(-5.08%) |
Jul 14, 2008 | 13.80 | 13.90 | 13.16 | 13.24 | 596,121 | -0.46(-3.37%) |
Jul 11, 2008 | 13.69 | 13.86 | 13.48 | 13.70 | 705,956 | -0.14(-1.02%) |
Jul 10, 2008 | 13.64 | 13.90 | 13.59 | 13.84 | 897,595 | +0.20(+1.47%) |
Jul 09, 2008 | 14.05 | 14.05 | 13.64 | 13.64 | 418,502 | -0.38(-2.71%) |
Jul 08, 2008 | 13.34 | 14.03 | 13.29 | 14.02 | 715,135 | +0.73(+5.53%) |
Jul 07, 2008 | 13.62 | 13.62 | 13.20 | 13.29 | 548,265 | -0.28(-2.10%) |
Jul 04, 2008 | 13.79 | 13.79 | 13.48 | 13.57 | 288,942 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 13.79 | 13.48 | 13.57 | 288,942 | -0.19(-1.37%) |
Jul 02, 2008 | 13.91 | 13.99 | 13.75 | 13.76 | 568,900 | -0.19(-1.39%) |