Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.33 | 17.91 | 16.86 | 17.57 | 275,210 | +0.40(+2.33%) |
Sep 29, 2008 | 17.82 | 17.96 | 17.01 | 17.17 | 201,644 | -0.88(-4.88%) |
Sep 27, 2008 | 17.83 | 18.12 | 17.70 | 18.05 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 17.83 | 18.12 | 17.70 | 18.05 | 0 | -0.04(-0.22%) |
Sep 25, 2008 | 18.18 | 18.57 | 17.93 | 18.09 | 246,047 | +0.05(+0.28%) |
Sep 24, 2008 | 18.35 | 18.49 | 18.01 | 18.04 | 144,621 | -0.22(-1.20%) |
Sep 23, 2008 | 18.76 | 18.91 | 18.13 | 18.26 | 240,350 | -0.55(-2.92%) |
Sep 22, 2008 | 18.95 | 19.12 | 18.61 | 18.81 | 251,315 | -0.14(-0.74%) |
Sep 19, 2008 | 20.38 | 20.38 | 18.20 | 18.95 | 0 | +0.94(+5.22%) |
Sep 18, 2008 | 17.88 | 18.14 | 17.30 | 18.01 | 420,345 | +0.49(+2.80%) |
Sep 17, 2008 | 18.78 | 18.78 | 17.26 | 17.52 | 488,865 | -1.48(-7.79%) |
Sep 16, 2008 | 18.71 | 19.06 | 18.45 | 19.00 | 301,897 | +0.24(+1.28%) |
Sep 15, 2008 | 18.29 | 19.12 | 18.29 | 18.76 | 175,289 | -0.51(-2.65%) |
Sep 12, 2008 | 19.33 | 19.44 | 19.03 | 19.27 | 193,523 | -0.18(-0.93%) |
Sep 11, 2008 | 18.99 | 19.45 | 18.73 | 19.45 | 189,470 | +0.42(+2.21%) |
Sep 10, 2008 | 19.00 | 19.15 | 18.70 | 19.03 | 255,007 | +0.24(+1.28%) |
Sep 09, 2008 | 19.06 | 19.18 | 18.73 | 18.79 | 229,940 | -0.23(-1.21%) |
Sep 08, 2008 | 19.26 | 19.50 | 18.91 | 19.02 | 286,148 | +0.08(+0.42%) |
Sep 06, 2008 | 19.00 | 19.09 | 18.75 | 18.94 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 19.00 | 19.09 | 18.75 | 18.94 | 0 | -0.12(-0.63%) |
Sep 04, 2008 | 19.10 | 19.40 | 19.02 | 19.06 | 397,652 | -0.27(-1.40%) |
Sep 03, 2008 | 18.90 | 19.50 | 18.80 | 19.33 | 430,357 | +0.36(+1.90%) |
Sep 02, 2008 | 19.24 | 19.50 | 18.78 | 18.97 | 279,044 | -0.03(-0.16%) |
Aug 30, 2008 | 19.02 | 19.14 | 18.80 | 19.00 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 19.02 | 19.14 | 18.80 | 19.00 | 0 | -0.15(-0.78%) |
Aug 28, 2008 | 18.91 | 19.39 | 18.81 | 19.15 | 259,193 | +0.33(+1.75%) |
Aug 27, 2008 | 18.60 | 19.08 | 18.44 | 18.82 | 213,635 | +0.28(+1.51%) |
Aug 26, 2008 | 18.30 | 18.64 | 18.20 | 18.54 | 114,660 | +0.24(+1.31%) |
Aug 25, 2008 | 18.68 | 18.78 | 18.18 | 18.30 | 159,305 | -0.44(-2.35%) |
Aug 23, 2008 | 18.23 | 18.93 | 18.13 | 18.74 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 18.23 | 18.93 | 18.13 | 18.74 | 184,152 | +0.51(+2.80%) |
Aug 21, 2008 | 18.21 | 18.56 | 18.16 | 18.23 | 170,313 | -0.09(-0.49%) |
Aug 20, 2008 | 18.22 | 18.56 | 18.03 | 18.32 | 162,362 | +0.21(+1.16%) |
Aug 19, 2008 | 18.23 | 18.42 | 18.04 | 18.11 | 193,416 | -0.25(-1.36%) |
Aug 18, 2008 | 18.57 | 18.95 | 18.23 | 18.36 | 239,128 | -0.22(-1.18%) |
Aug 16, 2008 | 18.50 | 18.81 | 18.36 | 18.58 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 18.50 | 18.81 | 18.36 | 18.58 | 0 | +0.24(+1.31%) |
Aug 14, 2008 | 17.93 | 18.47 | 17.93 | 18.34 | 322,203 | +0.24(+1.33%) |
Aug 13, 2008 | 17.74 | 18.19 | 17.71 | 18.10 | 368,458 | +0.42(+2.38%) |
Aug 12, 2008 | 17.19 | 18.04 | 17.19 | 17.68 | 300,054 | +0.30(+1.73%) |
Aug 11, 2008 | 16.95 | 17.72 | 16.83 | 17.38 | 335,293 | +0.39(+2.30%) |
Aug 08, 2008 | 16.50 | 17.22 | 16.38 | 16.99 | 477,267 | +0.51(+3.09%) |
Aug 07, 2008 | 16.95 | 16.95 | 16.20 | 16.48 | 587,644 | -0.52(-3.06%) |
Aug 06, 2008 | 18.86 | 19.00 | 16.75 | 17.00 | 1,023,864 | -2.08(-10.90%) |
Aug 05, 2008 | 18.77 | 19.13 | 18.68 | 19.08 | 193,335 | +0.41(+2.20%) |
Aug 04, 2008 | 19.03 | 19.03 | 18.26 | 18.67 | 271,044 | -0.33(-1.74%) |
Aug 01, 2008 | 18.90 | 19.22 | 18.65 | 19.00 | 173,735 | +0.10(+0.53%) |
Jul 31, 2008 | 18.89 | 19.15 | 18.82 | 18.90 | 165,234 | -0.15(-0.79%) |
Jul 30, 2008 | 19.24 | 19.37 | 18.89 | 19.05 | 263,909 | -0.09(-0.47%) |
Jul 29, 2008 | 19.14 | 19.35 | 18.65 | 19.14 | 373,502 | +0.46(+2.46%) |
Jul 28, 2008 | 18.65 | 18.70 | 18.45 | 18.68 | 137,049 | -0.04(-0.21%) |
Jul 25, 2008 | 18.69 | 18.84 | 18.60 | 18.72 | 165,084 | +0.03(+0.16%) |
Jul 24, 2008 | 19.01 | 19.01 | 18.50 | 18.69 | 315,803 | -0.19(-1.01%) |
Jul 23, 2008 | 18.85 | 19.07 | 18.56 | 18.88 | 272,956 | +0.04(+0.21%) |
Jul 22, 2008 | 18.52 | 18.95 | 18.40 | 18.84 | 348,500 | +0.26(+1.40%) |
Jul 21, 2008 | 18.52 | 18.64 | 18.40 | 18.58 | 146,385 | +0.13(+0.70%) |
Jul 18, 2008 | 18.65 | 18.65 | 18.23 | 18.45 | 201,577 | -0.13(-0.70%) |
Jul 17, 2008 | 18.60 | 18.63 | 18.25 | 18.58 | 317,653 | -0.04(-0.21%) |
Jul 16, 2008 | 18.16 | 18.81 | 18.04 | 18.62 | 363,176 | +0.50(+2.76%) |
Jul 15, 2008 | 17.49 | 18.31 | 17.36 | 18.12 | 426,434 | +0.39(+2.20%) |
Jul 14, 2008 | 17.81 | 17.98 | 17.56 | 17.73 | 274,589 | -0.07(-0.39%) |
Jul 11, 2008 | 17.57 | 17.82 | 17.40 | 17.80 | 286,101 | +0.04(+0.23%) |
Jul 10, 2008 | 17.50 | 17.97 | 17.50 | 17.76 | 363,249 | +0.26(+1.49%) |
Jul 09, 2008 | 17.55 | 17.72 | 17.40 | 17.50 | 380,160 | -0.01(-0.06%) |
Jul 08, 2008 | 16.64 | 17.58 | 16.55 | 17.51 | 303,696 | +0.93(+5.61%) |
Jul 07, 2008 | 16.69 | 16.82 | 16.34 | 16.58 | 142,724 | -0.02(-0.12%) |
Jul 04, 2008 | 16.93 | 17.01 | 16.55 | 16.60 | 106,200 | +0.00(+0.00%) |
Jul 03, 2008 | 16.93 | 17.01 | 16.55 | 16.60 | 106,200 | -0.26(-1.54%) |
Jul 02, 2008 | 17.08 | 17.19 | 16.70 | 16.86 | 244,310 | -0.27(-1.58%) |