Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.78 | 19.50 | 18.76 | 19.07 | 48,510 | +0.38(+2.03%) |
Sep 29, 2008 | 18.61 | 19.75 | 15.75 | 18.69 | 32,320 | -0.30(-1.58%) |
Sep 26, 2008 | 18.58 | 19.08 | 18.58 | 18.99 | 20,322 | +0.04(+0.21%) |
Sep 25, 2008 | 19.01 | 19.35 | 18.77 | 18.95 | 51,294 | -0.18(-0.94%) |
Sep 24, 2008 | 19.37 | 19.50 | 18.71 | 19.13 | 10,010 | -0.27(-1.39%) |
Sep 23, 2008 | 19.64 | 19.75 | 19.24 | 19.40 | 27,522 | -0.26(-1.32%) |
Sep 22, 2008 | 19.61 | 19.70 | 19.12 | 19.66 | 50,057 | -0.10(-0.51%) |
Sep 19, 2008 | 20.14 | 20.14 | 18.01 | 19.76 | 179,796 | +0.76(+4.00%) |
Sep 18, 2008 | 17.81 | 19.10 | 17.58 | 19.00 | 149,029 | +1.66(+9.57%) |
Sep 17, 2008 | 18.19 | 18.50 | 17.34 | 17.34 | 18,117 | -1.17(-6.32%) |
Sep 16, 2008 | 16.54 | 18.51 | 15.95 | 18.51 | 45,745 | +1.56(+9.20%) |
Sep 15, 2008 | 17.50 | 18.12 | 16.73 | 16.95 | 15,619 | -0.80(-4.51%) |
Sep 12, 2008 | 18.30 | 18.81 | 17.68 | 17.75 | 33,867 | -0.70(-3.79%) |
Sep 11, 2008 | 18.56 | 18.57 | 17.97 | 18.45 | 33,076 | -0.14(-0.75%) |
Sep 10, 2008 | 19.40 | 19.40 | 17.86 | 18.59 | 57,287 | -0.34(-1.80%) |
Sep 09, 2008 | 19.35 | 19.43 | 18.93 | 18.93 | 55,080 | -0.42(-2.17%) |
Sep 08, 2008 | 19.55 | 19.81 | 19.25 | 19.35 | 33,890 | +0.10(+0.52%) |
Sep 05, 2008 | 19.16 | 19.34 | 18.50 | 19.25 | 25,215 | +0.10(+0.52%) |
Sep 04, 2008 | 19.64 | 19.64 | 19.13 | 19.15 | 15,885 | -0.60(-3.04%) |
Sep 03, 2008 | 20.45 | 20.45 | 19.60 | 19.75 | 23,186 | -0.43(-2.13%) |
Sep 02, 2008 | 19.98 | 20.65 | 19.87 | 20.18 | 52,247 | +0.67(+3.43%) |
Aug 29, 2008 | 18.73 | 19.75 | 18.72 | 19.51 | 55,074 | +0.81(+4.33%) |
Aug 28, 2008 | 18.70 | 18.87 | 18.50 | 18.70 | 27,990 | +0.08(+0.43%) |
Aug 27, 2008 | 18.61 | 18.68 | 18.06 | 18.62 | 68,929 | +0.40(+2.20%) |
Aug 26, 2008 | 18.29 | 18.29 | 18.05 | 18.22 | 8,045 | +0.04(+0.22%) |
Aug 25, 2008 | 18.68 | 19.36 | 18.12 | 18.18 | 27,262 | -0.38(-2.05%) |
Aug 22, 2008 | 18.26 | 18.65 | 17.95 | 18.56 | 17,424 | +0.62(+3.46%) |
Aug 21, 2008 | 18.09 | 18.09 | 17.58 | 17.94 | 13,545 | +0.04(+0.22%) |
Aug 20, 2008 | 18.07 | 18.38 | 17.66 | 17.90 | 17,571 | -0.07(-0.39%) |
Aug 19, 2008 | 18.02 | 18.02 | 17.75 | 17.97 | 15,592 | -0.39(-2.12%) |
Aug 18, 2008 | 18.60 | 18.60 | 17.96 | 18.36 | 15,730 | +0.06(+0.33%) |
Aug 15, 2008 | 19.44 | 19.53 | 18.04 | 18.30 | 44,474 | -0.57(-3.02%) |
Aug 14, 2008 | 18.70 | 19.33 | 18.25 | 18.87 | 44,355 | +0.10(+0.53%) |
Aug 13, 2008 | 17.78 | 19.10 | 17.50 | 18.77 | 60,897 | +0.99(+5.57%) |
Aug 12, 2008 | 17.88 | 18.21 | 17.35 | 17.78 | 23,487 | -0.16(-0.89%) |
Aug 11, 2008 | 17.74 | 18.21 | 17.38 | 17.94 | 45,930 | +0.20(+1.13%) |
Aug 08, 2008 | 18.01 | 18.41 | 17.60 | 17.74 | 39,499 | -0.20(-1.11%) |
Aug 07, 2008 | 18.50 | 18.51 | 17.54 | 17.94 | 37,842 | -0.58(-3.13%) |
Aug 06, 2008 | 19.06 | 19.06 | 18.16 | 18.52 | 44,060 | -0.15(-0.80%) |
Aug 05, 2008 | 19.07 | 19.19 | 17.88 | 18.67 | 352,827 | -0.07(-0.37%) |
Aug 04, 2008 | 19.14 | 19.31 | 18.42 | 18.74 | 33,592 | -0.45(-2.34%) |
Aug 01, 2008 | 20.02 | 20.02 | 19.02 | 19.19 | 31,379 | -0.71(-3.57%) |
Jul 31, 2008 | 19.53 | 20.16 | 19.50 | 19.90 | 63,827 | -0.01(-0.05%) |
Jul 30, 2008 | 20.60 | 20.70 | 18.54 | 19.91 | 24,464 | -0.48(-2.35%) |
Jul 29, 2008 | 20.39 | 20.74 | 20.21 | 20.39 | 45,676 | +0.65(+3.29%) |
Jul 28, 2008 | 19.22 | 20.10 | 18.60 | 19.74 | 38,560 | +0.48(+2.49%) |
Jul 25, 2008 | 18.72 | 19.33 | 18.51 | 19.26 | 55,573 | +0.84(+4.56%) |
Jul 24, 2008 | 18.80 | 18.90 | 18.31 | 18.42 | 49,712 | -0.26(-1.39%) |
Jul 23, 2008 | 18.40 | 18.90 | 18.34 | 18.68 | 39,505 | +0.27(+1.47%) |
Jul 22, 2008 | 17.59 | 18.50 | 17.51 | 18.41 | 32,550 | +0.83(+4.72%) |
Jul 21, 2008 | 17.29 | 18.49 | 16.81 | 17.58 | 48,996 | +0.63(+3.72%) |
Jul 18, 2008 | 17.10 | 17.43 | 16.95 | 16.95 | 33,526 | -0.05(-0.29%) |
Jul 17, 2008 | 16.85 | 17.00 | 16.71 | 17.00 | 36,482 | +0.38(+2.29%) |
Jul 16, 2008 | 16.45 | 16.91 | 16.12 | 16.62 | 26,484 | +0.37(+2.28%) |
Jul 15, 2008 | 15.90 | 16.51 | 15.46 | 16.25 | 34,244 | +0.20(+1.25%) |
Jul 14, 2008 | 17.47 | 17.47 | 15.67 | 16.05 | 30,923 | -1.00(-5.87%) |
Jul 11, 2008 | 15.79 | 17.10 | 15.75 | 17.05 | 20,400 | +0.70(+4.28%) |
Jul 10, 2008 | 15.55 | 16.50 | 15.21 | 16.35 | 18,406 | +0.95(+6.17%) |
Jul 09, 2008 | 16.97 | 16.97 | 15.40 | 15.40 | 35,631 | -0.86(-5.29%) |
Jul 08, 2008 | 16.42 | 17.07 | 15.62 | 16.26 | 65,184 | +1.60(+10.91%) |
Jul 07, 2008 | 16.36 | 16.36 | 14.66 | 14.66 | 21,989 | -1.07(-6.80%) |
Jul 04, 2008 | 15.67 | 16.21 | 15.12 | 15.73 | 13,191 | +0.00(+0.00%) |
Jul 03, 2008 | 15.67 | 16.21 | 15.12 | 15.73 | 13,191 | +0.10(+0.64%) |
Jul 02, 2008 | 15.53 | 15.95 | 15.07 | 15.63 | 58,400 | -0.03(-0.19%) |