Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.69 | 17.23 | 16.36 | 17.00 | 357,684 | +0.25(+1.50%) |
Sep 29, 2008 | 17.66 | 17.71 | 16.30 | 16.75 | 548,441 | -0.85(-4.83%) |
Sep 26, 2008 | 17.75 | 18.22 | 17.19 | 17.60 | 322,277 | -0.15(-0.82%) |
Sep 25, 2008 | 17.34 | 18.03 | 17.34 | 17.74 | 525,141 | +0.36(+2.10%) |
Sep 24, 2008 | 17.43 | 18.39 | 16.74 | 17.38 | 503,893 | -0.31(-1.74%) |
Sep 23, 2008 | 17.86 | 18.27 | 17.38 | 17.69 | 670,008 | -0.20(-1.11%) |
Sep 22, 2008 | 19.03 | 19.03 | 17.59 | 17.89 | 904,419 | -1.15(-6.02%) |
Sep 19, 2008 | 19.34 | 20.05 | 18.38 | 19.03 | 2,440,021 | +0.30(+1.60%) |
Sep 18, 2008 | 17.58 | 19.08 | 17.57 | 18.73 | 2,317,810 | +1.66(+9.70%) |
Sep 17, 2008 | 17.37 | 17.95 | 16.99 | 17.08 | 1,139,724 | -0.47(-2.66%) |
Sep 16, 2008 | 17.52 | 17.83 | 16.24 | 17.54 | 1,252,464 | +0.70(+4.16%) |
Sep 15, 2008 | 16.46 | 17.51 | 16.45 | 16.84 | 653,302 | -0.13(-0.74%) |
Sep 12, 2008 | 17.03 | 17.39 | 16.67 | 16.97 | 373,987 | -0.26(-1.51%) |
Sep 11, 2008 | 17.04 | 17.39 | 16.54 | 17.23 | 834,331 | +0.45(+2.68%) |
Sep 10, 2008 | 16.87 | 17.18 | 16.49 | 16.78 | 300,863 | +0.12(+0.71%) |
Sep 09, 2008 | 17.05 | 17.08 | 16.56 | 16.66 | 736,838 | -0.13(-0.77%) |
Sep 08, 2008 | 17.21 | 17.26 | 16.33 | 16.79 | 788,159 | +0.56(+3.45%) |
Sep 05, 2008 | 16.30 | 16.60 | 16.18 | 16.23 | 744,732 | -0.19(-1.16%) |
Sep 04, 2008 | 16.05 | 16.60 | 16.05 | 16.42 | 715,881 | -0.39(-2.31%) |
Sep 03, 2008 | 16.69 | 16.98 | 16.69 | 16.81 | 696,751 | +0.11(+0.63%) |
Sep 02, 2008 | 16.74 | 17.08 | 16.44 | 16.70 | 638,889 | +0.34(+2.08%) |
Aug 29, 2008 | 16.33 | 16.60 | 16.33 | 16.36 | 230,814 | -0.14(-0.86%) |
Aug 28, 2008 | 16.03 | 16.55 | 16.03 | 16.50 | 383,817 | +0.27(+1.65%) |
Aug 27, 2008 | 15.97 | 16.39 | 15.94 | 16.24 | 537,678 | +0.22(+1.37%) |
Aug 26, 2008 | 16.08 | 16.22 | 15.93 | 16.02 | 904,695 | -0.04(-0.28%) |
Aug 25, 2008 | 16.50 | 16.52 | 15.73 | 16.06 | 777,505 | -0.49(-2.98%) |
Aug 22, 2008 | 16.50 | 16.77 | 16.40 | 16.56 | 706,484 | +0.19(+1.19%) |
Aug 21, 2008 | 16.15 | 16.47 | 16.15 | 16.36 | 1,044,578 | +0.08(+0.47%) |
Aug 20, 2008 | 16.81 | 16.81 | 16.12 | 16.29 | 518,590 | -0.19(-1.13%) |
Aug 19, 2008 | 16.50 | 16.50 | 16.12 | 16.47 | 643,951 | +0.19(+1.14%) |
Aug 18, 2008 | 16.42 | 16.70 | 16.25 | 16.29 | 430,260 | -0.14(-0.84%) |
Aug 15, 2008 | 16.91 | 16.91 | 16.05 | 16.42 | 570,639 | +0.09(+0.55%) |
Aug 14, 2008 | 16.20 | 16.66 | 15.98 | 16.33 | 486,276 | +0.37(+2.31%) |
Aug 13, 2008 | 16.22 | 16.39 | 15.53 | 15.97 | 725,325 | -0.30(-1.82%) |
Aug 12, 2008 | 16.64 | 17.00 | 16.08 | 16.26 | 848,248 | -0.46(-2.74%) |
Aug 11, 2008 | 16.46 | 17.51 | 16.46 | 16.72 | 1,914,477 | +0.29(+1.78%) |
Aug 08, 2008 | 15.69 | 16.67 | 15.69 | 16.43 | 1,131,331 | +0.71(+4.54%) |
Aug 07, 2008 | 16.02 | 16.02 | 15.66 | 15.71 | 841,904 | -0.24(-1.50%) |
Aug 06, 2008 | 16.21 | 16.21 | 15.63 | 15.95 | 918,427 | +0.02(+0.13%) |
Aug 05, 2008 | 15.43 | 16.35 | 15.43 | 15.93 | 1,211,890 | +0.74(+4.88%) |
Aug 04, 2008 | 15.47 | 15.67 | 15.07 | 15.19 | 930,261 | -0.03(-0.21%) |
Aug 01, 2008 | 15.11 | 15.34 | 14.79 | 15.22 | 743,325 | +0.11(+0.72%) |
Jul 31, 2008 | 15.07 | 15.48 | 15.05 | 15.11 | 988,437 | -0.18(-1.17%) |
Jul 30, 2008 | 15.30 | 15.63 | 15.07 | 15.29 | 1,121,440 | +0.21(+1.42%) |
Jul 29, 2008 | 15.08 | 15.28 | 14.24 | 15.08 | 1,462,961 | +0.62(+4.32%) |
Jul 28, 2008 | 14.68 | 14.94 | 14.33 | 14.45 | 1,900,506 | -0.38(-2.59%) |
Jul 25, 2008 | 14.44 | 16.03 | 14.44 | 14.84 | 3,986,339 | -1.29(-7.99%) |
Jul 24, 2008 | 16.80 | 16.84 | 16.00 | 16.13 | 1,360,657 | -0.72(-4.26%) |
Jul 23, 2008 | 16.29 | 17.29 | 16.18 | 16.84 | 1,128,287 | +0.35(+2.14%) |
Jul 22, 2008 | 15.09 | 16.76 | 15.07 | 16.49 | 1,265,438 | +1.03(+6.65%) |
Jul 21, 2008 | 15.50 | 15.69 | 15.37 | 15.46 | 848,139 | -0.13(-0.86%) |
Jul 18, 2008 | 15.58 | 15.95 | 15.30 | 15.60 | 732,052 | -0.06(-0.36%) |
Jul 17, 2008 | 15.19 | 15.72 | 15.11 | 15.65 | 1,122,089 | +0.50(+3.29%) |
Jul 16, 2008 | 14.57 | 15.35 | 14.36 | 15.16 | 945,726 | +0.69(+4.76%) |
Jul 15, 2008 | 13.56 | 14.61 | 13.39 | 14.47 | 1,377,697 | +0.81(+5.90%) |
Jul 14, 2008 | 14.02 | 14.31 | 13.63 | 13.66 | 998,407 | -0.19(-1.37%) |
Jul 11, 2008 | 14.13 | 14.22 | 13.49 | 13.85 | 772,326 | -0.37(-2.62%) |
Jul 10, 2008 | 14.49 | 14.58 | 13.98 | 14.22 | 893,627 | -0.26(-1.79%) |
Jul 09, 2008 | 15.22 | 15.22 | 14.46 | 14.48 | 543,607 | -0.68(-4.51%) |
Jul 08, 2008 | 14.54 | 15.17 | 14.30 | 15.17 | 482,907 | +0.68(+4.67%) |
Jul 07, 2008 | 14.66 | 14.85 | 14.26 | 14.49 | 811,515 | -0.05(-0.33%) |
Jul 04, 2008 | 15.00 | 15.00 | 14.45 | 14.54 | 411,569 | +0.00(+0.00%) |
Jul 03, 2008 | 15.00 | 15.00 | 14.45 | 14.54 | 411,569 | -0.28(-1.89%) |
Jul 02, 2008 | 14.87 | 15.24 | 14.75 | 14.82 | 913,098 | -0.18(-1.19%) |