Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.40 | 18.38 | 16.67 | 17.42 | 408,021 | +0.52(+3.10%) |
Sep 29, 2008 | 18.45 | 19.29 | 16.81 | 16.89 | 239,564 | -2.11(-11.12%) |
Sep 26, 2008 | 18.50 | 19.79 | 18.46 | 19.01 | 396,438 | -0.22(-1.15%) |
Sep 25, 2008 | 19.12 | 19.94 | 18.50 | 19.23 | 235,446 | +0.45(+2.39%) |
Sep 24, 2008 | 19.02 | 19.76 | 18.44 | 18.78 | 122,750 | -0.02(-0.08%) |
Sep 23, 2008 | 18.93 | 19.72 | 18.53 | 18.79 | 190,550 | -0.33(-1.71%) |
Sep 22, 2008 | 19.70 | 19.70 | 18.63 | 19.12 | 228,336 | -0.83(-4.15%) |
Sep 19, 2008 | 23.10 | 23.10 | 18.44 | 19.95 | 1,328,758 | +0.95(+5.00%) |
Sep 18, 2008 | 18.15 | 19.18 | 17.42 | 19.00 | 721,101 | +1.22(+6.88%) |
Sep 17, 2008 | 19.20 | 19.20 | 16.76 | 17.77 | 740,173 | -1.83(-9.34%) |
Sep 16, 2008 | 17.57 | 19.61 | 17.48 | 19.61 | 568,939 | +1.66(+9.28%) |
Sep 15, 2008 | 17.95 | 19.10 | 17.88 | 17.94 | 425,648 | -0.61(-3.28%) |
Sep 12, 2008 | 18.27 | 18.98 | 18.27 | 18.55 | 276,802 | -0.03(-0.16%) |
Sep 11, 2008 | 18.12 | 18.66 | 17.97 | 18.58 | 328,455 | -0.23(-1.21%) |
Sep 10, 2008 | 18.65 | 19.01 | 17.96 | 18.81 | 459,925 | +0.52(+2.87%) |
Sep 09, 2008 | 18.81 | 19.51 | 18.28 | 18.28 | 441,397 | -0.76(-3.99%) |
Sep 08, 2008 | 18.96 | 19.38 | 18.37 | 19.04 | 570,652 | +0.33(+1.79%) |
Sep 05, 2008 | 18.39 | 18.78 | 18.24 | 18.71 | 358,605 | +0.11(+0.57%) |
Sep 04, 2008 | 18.80 | 19.04 | 18.48 | 18.60 | 329,128 | -0.43(-2.24%) |
Sep 03, 2008 | 18.45 | 19.10 | 18.41 | 19.03 | 307,117 | +0.52(+2.83%) |
Sep 02, 2008 | 18.76 | 18.94 | 18.15 | 18.50 | 256,494 | +0.16(+0.87%) |
Aug 29, 2008 | 18.48 | 18.66 | 18.24 | 18.34 | 249,458 | -0.32(-1.71%) |
Aug 28, 2008 | 18.15 | 18.66 | 17.98 | 18.66 | 286,314 | +0.52(+2.89%) |
Aug 27, 2008 | 17.89 | 18.18 | 17.87 | 18.14 | 231,823 | +0.21(+1.14%) |
Aug 26, 2008 | 17.71 | 18.07 | 17.71 | 17.93 | 229,172 | +0.19(+1.07%) |
Aug 25, 2008 | 17.90 | 17.93 | 17.65 | 17.74 | 247,896 | -0.31(-1.73%) |
Aug 22, 2008 | 17.86 | 18.16 | 17.48 | 18.06 | 332,273 | +0.34(+1.93%) |
Aug 21, 2008 | 17.96 | 18.16 | 17.53 | 17.71 | 329,738 | -0.62(-3.40%) |
Aug 20, 2008 | 17.87 | 18.50 | 17.87 | 18.34 | 327,355 | +0.18(+1.00%) |
Aug 19, 2008 | 18.26 | 18.44 | 18.09 | 18.15 | 248,467 | -0.21(-1.12%) |
Aug 18, 2008 | 18.79 | 18.79 | 18.26 | 18.36 | 277,084 | -0.43(-2.27%) |
Aug 15, 2008 | 18.82 | 19.14 | 18.44 | 18.79 | 478,783 | +0.27(+1.48%) |
Aug 14, 2008 | 18.14 | 18.75 | 17.61 | 18.51 | 306,103 | +0.40(+2.22%) |
Aug 13, 2008 | 18.09 | 18.35 | 17.67 | 18.11 | 397,439 | -0.10(-0.54%) |
Aug 12, 2008 | 18.13 | 18.37 | 17.99 | 18.21 | 314,629 | -0.05(-0.29%) |
Aug 11, 2008 | 17.91 | 18.71 | 17.61 | 18.26 | 323,665 | +0.34(+1.91%) |
Aug 08, 2008 | 17.16 | 17.93 | 17.16 | 17.92 | 350,262 | +0.71(+4.11%) |
Aug 07, 2008 | 17.55 | 17.77 | 17.15 | 17.21 | 416,088 | -0.59(-3.29%) |
Aug 06, 2008 | 17.87 | 17.87 | 17.51 | 17.80 | 384,862 | -0.20(-1.10%) |
Aug 05, 2008 | 17.54 | 18.05 | 17.35 | 17.99 | 403,436 | +0.64(+3.68%) |
Aug 04, 2008 | 17.13 | 17.55 | 16.72 | 17.36 | 618,851 | +0.58(+3.44%) |
Aug 01, 2008 | 15.81 | 17.30 | 15.77 | 16.78 | 879,343 | +0.36(+2.22%) |
Jul 31, 2008 | 16.66 | 17.01 | 16.38 | 16.41 | 575,569 | -0.35(-2.09%) |
Jul 30, 2008 | 16.51 | 17.25 | 16.41 | 16.76 | 929,179 | +0.23(+1.38%) |
Jul 29, 2008 | 16.54 | 16.55 | 15.78 | 16.54 | 575,360 | +0.79(+5.02%) |
Jul 28, 2008 | 15.75 | 16.02 | 15.24 | 15.75 | 539,100 | -0.03(-0.19%) |
Jul 25, 2008 | 15.65 | 16.09 | 15.49 | 15.78 | 385,075 | +0.32(+2.07%) |
Jul 24, 2008 | 15.84 | 15.91 | 15.40 | 15.46 | 485,156 | -0.31(-1.98%) |
Jul 23, 2008 | 15.63 | 15.87 | 15.15 | 15.77 | 461,237 | +0.54(+3.54%) |
Jul 22, 2008 | 14.34 | 15.29 | 13.91 | 15.23 | 519,023 | +0.84(+5.81%) |
Jul 21, 2008 | 14.79 | 14.82 | 14.35 | 14.39 | 248,066 | -0.31(-2.12%) |
Jul 18, 2008 | 14.59 | 14.79 | 14.37 | 14.70 | 354,494 | +0.09(+0.62%) |
Jul 17, 2008 | 14.44 | 14.73 | 14.07 | 14.61 | 454,059 | +0.19(+1.32%) |
Jul 16, 2008 | 13.73 | 14.42 | 13.53 | 14.42 | 446,109 | +0.78(+5.68%) |
Jul 15, 2008 | 13.55 | 14.23 | 13.54 | 13.65 | 362,872 | -0.01(-0.05%) |
Jul 14, 2008 | 14.16 | 14.43 | 13.65 | 13.66 | 295,871 | -0.40(-2.81%) |
Jul 11, 2008 | 13.92 | 14.39 | 13.59 | 14.05 | 370,509 | -0.02(-0.16%) |
Jul 10, 2008 | 14.10 | 14.41 | 13.77 | 14.07 | 339,626 | -0.07(-0.48%) |
Jul 09, 2008 | 14.86 | 14.86 | 14.13 | 14.14 | 429,522 | -0.74(-4.95%) |
Jul 08, 2008 | 14.02 | 14.90 | 13.98 | 14.88 | 492,386 | +0.90(+6.47%) |
Jul 07, 2008 | 14.34 | 14.59 | 13.97 | 13.97 | 310,976 | -0.25(-1.76%) |
Jul 04, 2008 | 14.37 | 14.54 | 14.21 | 14.23 | 191,973 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.54 | 14.21 | 14.23 | 191,973 | -0.14(-0.95%) |
Jul 02, 2008 | 14.42 | 14.59 | 14.18 | 14.36 | 405,959 | -0.10(-0.68%) |