Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.67 | 19.03 | 16.89 | 18.17 | 735,298 | -0.24(-1.31%) |
Sep 29, 2008 | 19.03 | 19.22 | 18.26 | 18.41 | 1,020,644 | -1.21(-6.16%) |
Sep 26, 2008 | 21.23 | 21.23 | 19.48 | 19.62 | 0 | -0.21(-1.07%) |
Sep 25, 2008 | 19.92 | 20.61 | 19.63 | 19.83 | 428,326 | +0.03(+0.15%) |
Sep 24, 2008 | 20.30 | 20.48 | 19.59 | 19.80 | 1,091,729 | -0.50(-2.45%) |
Sep 23, 2008 | 20.59 | 21.01 | 20.14 | 20.30 | 852,969 | -0.42(-2.05%) |
Sep 22, 2008 | 22.94 | 23.10 | 20.63 | 20.72 | 899,749 | -2.43(-10.50%) |
Sep 19, 2008 | 22.01 | 23.31 | 21.09 | 23.15 | 0 | +1.89(+8.88%) |
Sep 18, 2008 | 20.97 | 21.44 | 20.03 | 21.27 | 3,052,736 | +0.54(+2.61%) |
Sep 17, 2008 | 19.82 | 21.22 | 17.58 | 20.72 | 1,379,864 | +0.80(+4.00%) |
Sep 16, 2008 | 19.51 | 20.13 | 18.89 | 19.93 | 778,687 | +0.31(+1.61%) |
Sep 15, 2008 | 19.52 | 19.85 | 19.30 | 19.61 | 349,036 | -0.47(-2.33%) |
Sep 12, 2008 | 19.46 | 20.28 | 19.08 | 20.08 | 616,896 | +0.53(+2.73%) |
Sep 11, 2008 | 19.34 | 19.71 | 18.70 | 19.55 | 400,357 | +0.20(+1.02%) |
Sep 10, 2008 | 18.87 | 19.54 | 18.71 | 19.35 | 553,518 | +0.31(+1.65%) |
Sep 09, 2008 | 18.29 | 19.43 | 17.46 | 19.03 | 1,013,522 | +0.93(+5.14%) |
Sep 08, 2008 | 18.21 | 18.86 | 17.49 | 18.10 | 730,197 | +0.39(+2.19%) |
Sep 05, 2008 | 17.57 | 17.76 | 16.87 | 17.71 | 0 | +0.09(+0.50%) |
Sep 04, 2008 | 17.57 | 17.83 | 17.39 | 17.63 | 353,682 | -0.12(-0.70%) |
Sep 03, 2008 | 17.58 | 17.79 | 17.28 | 17.75 | 412,100 | +0.11(+0.62%) |
Sep 02, 2008 | 17.01 | 18.34 | 17.01 | 17.64 | 642,710 | +0.82(+4.87%) |
Aug 29, 2008 | 16.61 | 17.06 | 16.56 | 16.82 | 0 | +0.16(+0.97%) |
Aug 28, 2008 | 16.62 | 16.82 | 15.98 | 16.66 | 426,266 | +0.04(+0.26%) |
Aug 27, 2008 | 16.27 | 17.02 | 16.27 | 16.62 | 258,246 | +0.36(+2.21%) |
Aug 26, 2008 | 16.33 | 16.56 | 15.77 | 16.26 | 226,244 | -0.03(-0.18%) |
Aug 25, 2008 | 16.40 | 17.20 | 16.08 | 16.29 | 392,411 | -0.22(-1.33%) |
Aug 22, 2008 | 16.36 | 17.05 | 16.18 | 16.51 | 0 | +0.32(+1.99%) |
Aug 21, 2008 | 16.03 | 16.49 | 15.95 | 16.18 | 276,630 | +0.03(+0.18%) |
Aug 20, 2008 | 16.24 | 16.31 | 15.60 | 16.16 | 302,097 | +0.06(+0.36%) |
Aug 19, 2008 | 16.44 | 16.65 | 15.81 | 16.10 | 260,561 | -0.34(-2.09%) |
Aug 18, 2008 | 16.93 | 16.93 | 16.29 | 16.44 | 215,919 | -0.49(-2.90%) |
Aug 15, 2008 | 17.11 | 17.27 | 16.71 | 16.93 | 0 | -0.01(-0.04%) |
Aug 14, 2008 | 17.20 | 17.35 | 16.72 | 16.94 | 332,000 | -0.15(-0.90%) |
Aug 13, 2008 | 17.21 | 17.51 | 16.25 | 17.09 | 406,595 | -0.19(-1.10%) |
Aug 12, 2008 | 16.95 | 17.51 | 16.86 | 17.28 | 356,804 | +0.27(+1.59%) |
Aug 11, 2008 | 16.98 | 17.80 | 16.77 | 17.01 | 656,452 | -0.07(-0.39%) |
Aug 08, 2008 | 15.79 | 17.42 | 15.78 | 17.08 | 670,319 | +1.34(+8.51%) |
Aug 07, 2008 | 15.75 | 16.57 | 15.56 | 15.74 | 1,076,910 | +0.07(+0.47%) |
Aug 06, 2008 | 15.63 | 15.73 | 14.90 | 15.67 | 578,152 | +0.09(+0.56%) |
Aug 05, 2008 | 13.62 | 15.73 | 13.04 | 15.58 | 1,286,556 | +1.90(+13.92%) |
Aug 04, 2008 | 14.63 | 14.67 | 13.62 | 13.67 | 1,539,232 | -0.93(-6.37%) |
Aug 01, 2008 | 14.67 | 14.87 | 14.15 | 14.60 | 1,215,380 | +0.24(+1.68%) |
Jul 31, 2008 | 14.85 | 15.44 | 14.36 | 14.36 | 713,457 | -0.59(-3.96%) |
Jul 30, 2008 | 15.65 | 16.22 | 14.93 | 14.96 | 862,664 | -0.59(-3.81%) |
Jul 29, 2008 | 15.55 | 15.86 | 15.19 | 15.55 | 660,002 | +0.24(+1.58%) |
Jul 28, 2008 | 16.14 | 16.30 | 15.23 | 15.31 | 871,606 | -0.93(-5.73%) |
Jul 25, 2008 | 16.16 | 16.32 | 15.89 | 16.24 | 577,553 | +0.05(+0.32%) |
Jul 24, 2008 | 16.78 | 16.95 | 16.02 | 16.18 | 360,853 | -0.65(-3.87%) |
Jul 23, 2008 | 16.09 | 17.28 | 16.02 | 16.84 | 480,669 | +0.88(+5.50%) |
Jul 22, 2008 | 15.06 | 16.01 | 14.87 | 15.96 | 729,766 | +0.88(+5.83%) |
Jul 21, 2008 | 16.10 | 16.25 | 14.96 | 15.08 | 782,673 | -1.02(-6.36%) |
Jul 18, 2008 | 16.21 | 16.76 | 15.86 | 16.10 | 523,060 | -0.73(-4.35%) |
Jul 17, 2008 | 16.92 | 17.36 | 16.56 | 16.84 | 824,791 | +0.07(+0.44%) |
Jul 16, 2008 | 15.44 | 16.76 | 15.18 | 16.76 | 685,443 | +1.31(+8.48%) |
Jul 15, 2008 | 14.83 | 16.29 | 14.60 | 15.45 | 423,044 | +0.56(+3.79%) |
Jul 14, 2008 | 15.39 | 15.56 | 14.81 | 14.89 | 289,067 | -0.45(-2.91%) |
Jul 11, 2008 | 15.20 | 17.57 | 14.46 | 15.34 | 496,438 | +0.04(+0.29%) |
Jul 10, 2008 | 15.70 | 16.10 | 14.96 | 15.29 | 356,479 | -0.47(-2.97%) |
Jul 09, 2008 | 15.99 | 16.02 | 15.37 | 15.76 | 464,844 | -0.29(-1.78%) |
Jul 08, 2008 | 15.57 | 16.06 | 15.13 | 16.05 | 552,455 | +0.42(+2.72%) |
Jul 07, 2008 | 15.26 | 15.65 | 14.89 | 15.62 | 750,718 | +0.40(+2.65%) |
Jul 04, 2008 | 15.40 | 15.61 | 15.01 | 15.22 | 335,354 | +0.00(+0.00%) |
Jul 03, 2008 | 15.40 | 15.61 | 15.01 | 15.22 | 335,354 | -0.07(-0.43%) |
Jul 02, 2008 | 15.32 | 15.54 | 15.12 | 15.28 | 746,560 | -0.07(-0.48%) |