Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.32 | 14.66 | 14.15 | 14.63 | 30,525 | +0.45(+3.17%) |
Sep 29, 2008 | 15.52 | 15.55 | 14.18 | 14.18 | 17,832 | -1.29(-8.34%) |
Sep 26, 2008 | 15.19 | 15.54 | 14.96 | 15.47 | 0 | +0.27(+1.78%) |
Sep 25, 2008 | 14.83 | 15.39 | 14.75 | 15.20 | 22,600 | +0.44(+2.98%) |
Sep 24, 2008 | 15.12 | 15.12 | 14.70 | 14.76 | 16,757 | -0.07(-0.47%) |
Sep 23, 2008 | 15.53 | 15.61 | 14.67 | 14.83 | 37,488 | -0.58(-3.76%) |
Sep 22, 2008 | 15.60 | 15.82 | 15.35 | 15.41 | 30,525 | -0.33(-2.10%) |
Sep 19, 2008 | 16.35 | 16.60 | 15.67 | 15.74 | 0 | -0.09(-0.57%) |
Sep 18, 2008 | 15.38 | 15.97 | 14.80 | 15.83 | 44,794 | +0.76(+5.04%) |
Sep 17, 2008 | 15.71 | 15.81 | 14.99 | 15.07 | 25,115 | -0.91(-5.69%) |
Sep 16, 2008 | 16.18 | 16.18 | 15.58 | 15.98 | 45,922 | -0.17(-1.05%) |
Sep 15, 2008 | 16.61 | 17.02 | 16.07 | 16.15 | 41,050 | -0.67(-3.98%) |
Sep 12, 2008 | 16.84 | 16.93 | 16.49 | 16.82 | 35,800 | -0.14(-0.83%) |
Sep 11, 2008 | 16.82 | 17.15 | 16.70 | 16.96 | 35,050 | +0.07(+0.41%) |
Sep 10, 2008 | 16.72 | 17.00 | 16.49 | 16.89 | 34,000 | +0.28(+1.69%) |
Sep 09, 2008 | 16.99 | 17.18 | 16.59 | 16.61 | 33,100 | -0.44(-2.58%) |
Sep 08, 2008 | 16.93 | 17.18 | 16.84 | 17.05 | 44,223 | +0.48(+2.90%) |
Sep 05, 2008 | 16.20 | 16.62 | 16.05 | 16.57 | 0 | +0.34(+2.09%) |
Sep 04, 2008 | 16.51 | 16.60 | 16.21 | 16.23 | 24,400 | -0.40(-2.41%) |
Sep 03, 2008 | 16.37 | 16.70 | 16.34 | 16.63 | 21,700 | +0.22(+1.34%) |
Sep 02, 2008 | 16.42 | 16.78 | 16.38 | 16.41 | 18,800 | +0.22(+1.36%) |
Aug 29, 2008 | 16.50 | 16.56 | 16.19 | 16.19 | 15,232 | -0.54(-3.23%) |
Aug 28, 2008 | 16.66 | 16.80 | 16.48 | 16.73 | 55,500 | +0.29(+1.76%) |
Aug 27, 2008 | 16.24 | 16.60 | 16.21 | 16.44 | 28,705 | +0.11(+0.67%) |
Aug 26, 2008 | 16.46 | 16.62 | 16.10 | 16.33 | 43,415 | -0.26(-1.57%) |
Aug 25, 2008 | 16.79 | 16.88 | 16.52 | 16.59 | 22,310 | -0.19(-1.13%) |
Aug 22, 2008 | 16.51 | 16.82 | 15.97 | 16.78 | 13,950 | +0.31(+1.88%) |
Aug 21, 2008 | 16.21 | 16.49 | 16.12 | 16.47 | 13,117 | +0.00(+0.00%) |
Aug 20, 2008 | 16.87 | 16.88 | 16.30 | 16.47 | 34,600 | -0.29(-1.73%) |
Aug 19, 2008 | 18.46 | 18.46 | 16.67 | 16.76 | 99,097 | -0.82(-4.66%) |
Aug 18, 2008 | 18.04 | 18.14 | 17.39 | 17.58 | 15,625 | -0.43(-2.39%) |
Aug 15, 2008 | 18.03 | 18.39 | 17.86 | 18.01 | 0 | -0.06(-0.33%) |
Aug 14, 2008 | 17.13 | 18.26 | 17.13 | 18.07 | 37,300 | +0.84(+4.88%) |
Aug 13, 2008 | 17.37 | 17.40 | 17.10 | 17.23 | 30,500 | -0.08(-0.46%) |
Aug 12, 2008 | 17.43 | 17.65 | 17.25 | 17.31 | 15,860 | -0.35(-1.98%) |
Aug 11, 2008 | 16.75 | 17.84 | 16.61 | 17.66 | 30,050 | +0.92(+5.50%) |
Aug 08, 2008 | 16.04 | 16.80 | 16.04 | 16.74 | 10,100 | +0.72(+4.49%) |
Aug 07, 2008 | 16.42 | 16.47 | 16.02 | 16.02 | 11,600 | -0.67(-4.01%) |
Aug 06, 2008 | 16.42 | 16.75 | 16.10 | 16.69 | 27,863 | +0.19(+1.15%) |
Aug 05, 2008 | 16.20 | 16.50 | 16.17 | 16.50 | 15,119 | +0.46(+2.87%) |
Aug 04, 2008 | 16.02 | 16.17 | 15.78 | 16.04 | 14,702 | +0.04(+0.25%) |
Aug 01, 2008 | 16.42 | 16.49 | 15.84 | 16.00 | 38,650 | -0.38(-2.32%) |
Jul 31, 2008 | 16.50 | 17.06 | 16.16 | 16.38 | 37,850 | -0.50(-2.96%) |
Jul 30, 2008 | 17.07 | 17.32 | 16.38 | 16.88 | 32,695 | -0.25(-1.46%) |
Jul 29, 2008 | 17.13 | 17.36 | 16.58 | 17.13 | 33,550 | +0.53(+3.19%) |
Jul 28, 2008 | 16.99 | 17.00 | 16.48 | 16.60 | 17,475 | -0.39(-2.30%) |
Jul 25, 2008 | 17.61 | 17.67 | 16.87 | 16.99 | 20,000 | -0.41(-2.36%) |
Jul 24, 2008 | 17.99 | 18.21 | 17.36 | 17.40 | 18,550 | -0.68(-3.76%) |
Jul 23, 2008 | 17.30 | 18.12 | 17.20 | 18.08 | 35,656 | +0.75(+4.33%) |
Jul 22, 2008 | 17.60 | 17.60 | 16.52 | 17.33 | 21,550 | +0.61(+3.65%) |
Jul 21, 2008 | 17.00 | 17.11 | 16.72 | 16.72 | 15,751 | -0.23(-1.36%) |
Jul 18, 2008 | 17.16 | 17.78 | 16.77 | 16.95 | 21,796 | -0.33(-1.91%) |
Jul 17, 2008 | 16.90 | 17.34 | 16.85 | 17.28 | 11,500 | +0.37(+2.19%) |
Jul 16, 2008 | 16.95 | 17.12 | 16.64 | 16.91 | 24,100 | -0.23(-1.34%) |
Jul 15, 2008 | 16.67 | 17.29 | 16.37 | 17.14 | 29,075 | +0.28(+1.66%) |
Jul 14, 2008 | 17.47 | 17.47 | 16.86 | 16.86 | 24,912 | -0.31(-1.81%) |
Jul 11, 2008 | 17.05 | 17.28 | 16.60 | 17.17 | 44,100 | -0.23(-1.32%) |
Jul 10, 2008 | 17.73 | 17.73 | 17.33 | 17.40 | 25,386 | -0.22(-1.25%) |
Jul 09, 2008 | 17.87 | 18.07 | 17.56 | 17.62 | 102,577 | -0.19(-1.07%) |
Jul 08, 2008 | 17.68 | 17.85 | 17.43 | 17.81 | 28,673 | +0.04(+0.23%) |
Jul 07, 2008 | 18.03 | 18.24 | 17.54 | 17.77 | 41,450 | -0.84(-4.51%) |
Jul 04, 2008 | 18.79 | 18.91 | 18.53 | 18.61 | 24,235 | +0.00(+0.00%) |
Jul 03, 2008 | 18.79 | 18.91 | 18.53 | 18.61 | 24,235 | -0.15(-0.80%) |
Jul 02, 2008 | 19.20 | 19.34 | 18.74 | 18.76 | 19,763 | -0.38(-1.99%) |