Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.27 | 15.55 | 14.95 | 15.48 | 585,459 | +0.40(+2.65%) |
Sep 29, 2008 | 15.48 | 15.68 | 14.93 | 15.08 | 479,568 | -0.65(-4.13%) |
Sep 26, 2008 | 15.18 | 15.75 | 15.11 | 15.73 | 270,908 | +0.26(+1.66%) |
Sep 25, 2008 | 15.30 | 15.69 | 15.21 | 15.47 | 349,043 | +0.24(+1.60%) |
Sep 24, 2008 | 15.54 | 15.87 | 15.19 | 15.23 | 420,352 | -0.32(-2.03%) |
Sep 23, 2008 | 15.65 | 16.03 | 15.31 | 15.55 | 708,538 | -0.07(-0.42%) |
Sep 22, 2008 | 16.11 | 16.17 | 15.14 | 15.61 | 714,445 | -0.55(-3.39%) |
Sep 19, 2008 | 15.43 | 16.41 | 15.21 | 16.16 | 1,803,530 | +1.19(+7.92%) |
Sep 18, 2008 | 14.63 | 15.12 | 13.65 | 14.97 | 1,294,999 | -0.14(-0.91%) |
Sep 17, 2008 | 15.59 | 15.97 | 15.11 | 15.11 | 615,516 | -0.70(-4.44%) |
Sep 16, 2008 | 15.52 | 15.92 | 15.39 | 15.81 | 515,030 | +0.18(+1.18%) |
Sep 15, 2008 | 15.89 | 16.24 | 15.62 | 15.63 | 344,562 | -0.44(-2.74%) |
Sep 12, 2008 | 16.14 | 16.33 | 15.90 | 16.07 | 498,266 | -0.18(-1.14%) |
Sep 11, 2008 | 16.38 | 16.65 | 16.11 | 16.25 | 580,679 | -0.44(-2.64%) |
Sep 10, 2008 | 16.65 | 16.91 | 16.46 | 16.70 | 325,601 | +0.23(+1.37%) |
Sep 09, 2008 | 16.95 | 17.47 | 16.47 | 16.47 | 407,537 | -0.43(-2.54%) |
Sep 08, 2008 | 16.69 | 16.99 | 16.36 | 16.90 | 381,478 | +0.48(+2.90%) |
Sep 05, 2008 | 16.56 | 16.83 | 16.36 | 16.42 | 338,871 | -0.30(-1.78%) |
Sep 04, 2008 | 17.26 | 17.29 | 16.72 | 16.72 | 304,566 | -0.66(-3.77%) |
Sep 03, 2008 | 17.40 | 17.70 | 17.29 | 17.37 | 375,630 | -0.04(-0.21%) |
Sep 02, 2008 | 17.73 | 17.90 | 17.28 | 17.41 | 209,135 | +0.01(+0.07%) |
Aug 29, 2008 | 17.58 | 17.68 | 17.26 | 17.40 | 215,652 | -0.27(-1.55%) |
Aug 28, 2008 | 17.24 | 17.70 | 17.20 | 17.67 | 217,424 | +0.47(+2.74%) |
Aug 27, 2008 | 16.83 | 17.30 | 16.83 | 17.20 | 411,196 | +0.35(+2.05%) |
Aug 26, 2008 | 16.96 | 17.16 | 16.82 | 16.86 | 373,426 | -0.11(-0.63%) |
Aug 25, 2008 | 17.43 | 17.43 | 16.96 | 16.96 | 408,303 | -0.53(-3.03%) |
Aug 22, 2008 | 17.40 | 17.67 | 17.24 | 17.49 | 291,793 | +0.24(+1.42%) |
Aug 21, 2008 | 17.29 | 17.62 | 17.17 | 17.25 | 209,575 | -0.18(-1.06%) |
Aug 20, 2008 | 17.43 | 17.61 | 17.24 | 17.43 | 332,283 | +0.13(+0.76%) |
Aug 19, 2008 | 17.42 | 17.58 | 17.21 | 17.30 | 417,517 | -0.35(-1.96%) |
Aug 18, 2008 | 17.99 | 18.18 | 17.48 | 17.65 | 378,493 | -0.39(-2.18%) |
Aug 15, 2008 | 18.55 | 18.55 | 17.81 | 18.04 | 586,508 | -0.37(-2.01%) |
Aug 14, 2008 | 18.07 | 18.46 | 18.07 | 18.41 | 198,944 | +0.18(+1.01%) |
Aug 13, 2008 | 18.11 | 18.31 | 17.90 | 18.23 | 312,034 | +0.05(+0.26%) |
Aug 12, 2008 | 18.42 | 18.45 | 18.01 | 18.18 | 400,003 | -0.25(-1.36%) |
Aug 11, 2008 | 18.10 | 18.52 | 17.85 | 18.43 | 258,493 | +0.27(+1.48%) |
Aug 08, 2008 | 17.76 | 18.39 | 17.61 | 18.16 | 416,395 | +0.46(+2.59%) |
Aug 07, 2008 | 17.85 | 17.99 | 17.65 | 17.70 | 376,844 | -0.33(-1.85%) |
Aug 06, 2008 | 17.88 | 18.11 | 17.61 | 18.04 | 204,488 | +0.08(+0.43%) |
Aug 05, 2008 | 17.72 | 18.02 | 17.64 | 17.96 | 273,582 | +0.46(+2.62%) |
Aug 04, 2008 | 17.55 | 17.57 | 17.06 | 17.50 | 402,378 | -0.09(-0.51%) |
Aug 01, 2008 | 17.55 | 17.85 | 17.16 | 17.59 | 252,088 | +0.06(+0.34%) |
Jul 31, 2008 | 17.55 | 17.91 | 17.37 | 17.53 | 340,167 | -0.30(-1.67%) |
Jul 30, 2008 | 17.61 | 17.92 | 17.50 | 17.83 | 444,424 | +0.34(+1.94%) |
Jul 29, 2008 | 17.49 | 17.70 | 17.23 | 17.49 | 557,563 | +0.04(+0.24%) |
Jul 28, 2008 | 17.34 | 17.45 | 17.21 | 17.45 | 495,016 | +0.02(+0.10%) |
Jul 25, 2008 | 17.08 | 17.51 | 16.76 | 17.43 | 489,803 | +0.54(+3.21%) |
Jul 24, 2008 | 17.50 | 17.52 | 16.83 | 16.89 | 612,200 | -0.61(-3.51%) |
Jul 23, 2008 | 17.29 | 17.72 | 17.09 | 17.50 | 498,105 | +0.16(+0.93%) |
Jul 22, 2008 | 16.57 | 17.37 | 16.57 | 17.34 | 524,485 | +0.71(+4.26%) |
Jul 21, 2008 | 16.73 | 16.78 | 16.56 | 16.63 | 396,596 | -0.07(-0.39%) |
Jul 18, 2008 | 16.66 | 16.91 | 16.56 | 16.70 | 516,259 | +0.02(+0.14%) |
Jul 17, 2008 | 15.78 | 16.89 | 15.78 | 16.67 | 823,618 | +0.93(+5.90%) |
Jul 16, 2008 | 15.61 | 15.78 | 15.38 | 15.74 | 658,435 | +0.23(+1.46%) |
Jul 15, 2008 | 15.26 | 15.64 | 15.25 | 15.52 | 886,831 | +0.09(+0.58%) |
Jul 14, 2008 | 15.91 | 15.93 | 15.40 | 15.43 | 871,419 | -0.32(-2.04%) |
Jul 11, 2008 | 15.43 | 15.90 | 15.43 | 15.75 | 635,925 | +0.13(+0.84%) |
Jul 10, 2008 | 15.39 | 15.80 | 15.36 | 15.62 | 832,187 | +0.03(+0.19%) |
Jul 09, 2008 | 15.75 | 15.75 | 15.46 | 15.59 | 457,484 | -0.13(-0.83%) |
Jul 08, 2008 | 15.23 | 15.74 | 15.23 | 15.72 | 800,190 | +0.54(+3.57%) |
Jul 07, 2008 | 15.27 | 15.39 | 15.11 | 15.18 | 599,773 | +0.02(+0.16%) |
Jul 04, 2008 | 15.08 | 15.25 | 14.93 | 15.15 | 386,629 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.25 | 14.93 | 15.15 | 386,629 | +0.11(+0.75%) |
Jul 02, 2008 | 15.32 | 15.46 | 15.04 | 15.04 | 518,896 | -0.31(-2.02%) |