Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.77 | 17.98 | 17.54 | 17.97 | 101,042 | +0.33(+1.90%) |
Sep 29, 2008 | 18.58 | 18.58 | 17.28 | 17.63 | 98,291 | -1.21(-6.40%) |
Sep 26, 2008 | 18.11 | 18.84 | 18.11 | 18.84 | 0 | +0.21(+1.14%) |
Sep 25, 2008 | 18.43 | 18.81 | 18.31 | 18.63 | 162,861 | +0.44(+2.42%) |
Sep 24, 2008 | 18.23 | 18.36 | 18.12 | 18.19 | 61,893 | -0.04(-0.21%) |
Sep 23, 2008 | 18.52 | 18.74 | 18.21 | 18.23 | 153,514 | -0.46(-2.47%) |
Sep 22, 2008 | 19.24 | 19.24 | 18.60 | 18.69 | 278,870 | -0.80(-4.11%) |
Sep 19, 2008 | 21.21 | 21.21 | 19.06 | 19.49 | 0 | +1.07(+5.83%) |
Sep 18, 2008 | 17.71 | 18.59 | 17.21 | 18.41 | 237,798 | +0.91(+5.20%) |
Sep 17, 2008 | 17.87 | 18.01 | 17.50 | 17.50 | 102,089 | -0.88(-4.78%) |
Sep 16, 2008 | 17.50 | 18.38 | 17.50 | 18.38 | 80,740 | +0.27(+1.47%) |
Sep 15, 2008 | 18.16 | 18.71 | 18.08 | 18.12 | 169,893 | -0.90(-4.74%) |
Sep 12, 2008 | 18.74 | 19.05 | 18.74 | 19.02 | 93,683 | +0.18(+0.93%) |
Sep 11, 2008 | 18.46 | 18.87 | 18.41 | 18.84 | 80,154 | +0.05(+0.27%) |
Sep 10, 2008 | 18.78 | 18.93 | 18.61 | 18.79 | 63,479 | +0.04(+0.22%) |
Sep 09, 2008 | 19.36 | 19.43 | 18.75 | 18.75 | 322,126 | -0.65(-3.33%) |
Sep 08, 2008 | 19.29 | 19.67 | 19.04 | 19.40 | 169,742 | +0.56(+2.95%) |
Sep 05, 2008 | 18.45 | 18.85 | 18.39 | 18.84 | 0 | +0.11(+0.58%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.71 | 18.73 | 92,098 | -0.55(-2.87%) |
Sep 03, 2008 | 19.17 | 19.28 | 19.10 | 19.28 | 171,672 | +0.11(+0.59%) |
Sep 02, 2008 | 19.32 | 19.51 | 19.10 | 19.17 | 79,383 | +0.04(+0.20%) |
Aug 29, 2008 | 19.14 | 19.33 | 19.10 | 19.13 | 69,058 | -0.20(-1.05%) |
Aug 28, 2008 | 19.10 | 19.33 | 19.04 | 19.33 | 55,246 | +0.41(+2.18%) |
Aug 27, 2008 | 18.70 | 18.97 | 18.70 | 18.92 | 90,993 | +0.16(+0.87%) |
Aug 26, 2008 | 18.75 | 18.81 | 18.63 | 18.76 | 234,501 | +0.03(+0.15%) |
Aug 25, 2008 | 18.90 | 18.96 | 18.68 | 18.73 | 61,924 | -0.37(-1.96%) |
Aug 22, 2008 | 19.05 | 19.10 | 18.97 | 19.10 | 42,007 | +0.30(+1.61%) |
Aug 21, 2008 | 18.53 | 18.86 | 18.53 | 18.80 | 191,263 | +0.05(+0.27%) |
Aug 20, 2008 | 18.64 | 18.78 | 18.52 | 18.75 | 52,730 | +0.06(+0.32%) |
Aug 19, 2008 | 18.75 | 18.81 | 18.61 | 18.69 | 95,780 | -0.25(-1.33%) |
Aug 18, 2008 | 19.21 | 19.34 | 18.87 | 18.94 | 52,506 | -0.32(-1.64%) |
Aug 15, 2008 | 19.11 | 19.34 | 19.11 | 19.26 | 0 | +0.13(+0.69%) |
Aug 14, 2008 | 18.85 | 19.25 | 18.85 | 19.12 | 77,183 | +0.14(+0.72%) |
Aug 13, 2008 | 19.15 | 19.15 | 18.82 | 18.99 | 105,476 | -0.17(-0.89%) |
Aug 12, 2008 | 19.51 | 19.51 | 19.11 | 19.16 | 123,585 | -0.35(-1.80%) |
Aug 11, 2008 | 19.36 | 19.69 | 19.28 | 19.51 | 215,357 | +0.18(+0.93%) |
Aug 08, 2008 | 18.82 | 19.38 | 18.82 | 19.33 | 69,071 | +0.48(+2.54%) |
Aug 07, 2008 | 18.99 | 19.16 | 18.82 | 18.85 | 69,819 | -0.43(-2.24%) |
Aug 06, 2008 | 19.17 | 19.29 | 19.10 | 19.28 | 37,939 | +0.01(+0.06%) |
Aug 05, 2008 | 18.92 | 19.27 | 18.87 | 19.27 | 70,196 | +0.56(+2.97%) |
Aug 04, 2008 | 18.70 | 18.86 | 18.69 | 18.71 | 63,340 | -0.13(-0.68%) |
Aug 01, 2008 | 18.99 | 18.99 | 18.71 | 18.84 | 240,630 | -0.02(-0.10%) |
Jul 31, 2008 | 18.86 | 19.14 | 18.83 | 18.86 | 125,851 | -0.25(-1.28%) |
Jul 30, 2008 | 18.97 | 19.13 | 18.81 | 19.11 | 154,843 | +0.32(+1.72%) |
Jul 29, 2008 | 18.78 | 18.78 | 18.25 | 18.78 | 133,635 | +0.58(+3.16%) |
Jul 28, 2008 | 18.53 | 18.67 | 18.17 | 18.21 | 114,408 | -0.41(-2.19%) |
Jul 25, 2008 | 18.79 | 18.79 | 18.52 | 18.62 | 135,444 | -0.07(-0.35%) |
Jul 24, 2008 | 19.22 | 19.26 | 18.64 | 18.68 | 337,151 | -0.57(-2.97%) |
Jul 23, 2008 | 19.16 | 19.41 | 19.10 | 19.26 | 184,803 | +0.19(+1.02%) |
Jul 22, 2008 | 18.49 | 19.10 | 18.41 | 19.06 | 230,508 | +0.46(+2.47%) |
Jul 21, 2008 | 18.91 | 18.91 | 18.59 | 18.60 | 418,459 | -0.06(-0.31%) |
Jul 18, 2008 | 18.76 | 18.76 | 18.44 | 18.66 | 281,933 | +0.15(+0.80%) |
Jul 17, 2008 | 18.25 | 18.55 | 18.14 | 18.51 | 326,047 | +0.38(+2.10%) |
Jul 16, 2008 | 17.49 | 18.15 | 17.47 | 18.13 | 164,608 | +0.68(+3.88%) |
Jul 15, 2008 | 17.43 | 17.77 | 17.26 | 17.45 | 175,850 | -0.22(-1.23%) |
Jul 14, 2008 | 18.22 | 18.30 | 17.67 | 17.67 | 173,016 | -0.34(-1.90%) |
Jul 11, 2008 | 17.99 | 18.27 | 17.82 | 18.01 | 239,702 | -0.22(-1.20%) |
Jul 10, 2008 | 18.17 | 18.32 | 18.03 | 18.23 | 164,284 | +0.07(+0.39%) |
Jul 09, 2008 | 18.62 | 18.70 | 18.16 | 18.16 | 181,043 | -0.45(-2.43%) |
Jul 08, 2008 | 18.08 | 18.61 | 18.07 | 18.61 | 130,479 | +0.48(+2.66%) |
Jul 07, 2008 | 18.39 | 18.52 | 17.97 | 18.13 | 173,887 | -0.23(-1.23%) |
Jul 04, 2008 | 18.42 | 18.47 | 18.25 | 18.36 | 130,438 | +0.00(+0.00%) |
Jul 03, 2008 | 18.42 | 18.47 | 18.25 | 18.36 | 130,438 | +0.00(+0.02%) |
Jul 02, 2008 | 18.72 | 18.75 | 18.34 | 18.35 | 50,882 | -0.24(-1.28%) |