Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.65 | 14.38 | 13.65 | 14.35 | 497,152 | +0.50(+3.62%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.74 | 13.85 | 225,296 | -1.26(-8.32%) |
Sep 26, 2008 | 15.01 | 15.10 | 14.87 | 15.10 | 0 | -0.17(-1.12%) |
Sep 25, 2008 | 14.78 | 15.44 | 14.78 | 15.27 | 163,367 | +0.09(+0.58%) |
Sep 24, 2008 | 15.84 | 15.84 | 15.12 | 15.18 | 321,438 | -0.01(-0.08%) |
Sep 23, 2008 | 15.95 | 15.95 | 14.74 | 15.20 | 342,266 | -0.05(-0.31%) |
Sep 22, 2008 | 16.23 | 16.46 | 15.22 | 15.24 | 457,291 | -0.86(-5.37%) |
Sep 19, 2008 | 15.29 | 16.23 | 15.28 | 16.11 | 0 | +0.98(+6.50%) |
Sep 18, 2008 | 14.17 | 15.22 | 14.17 | 15.12 | 1,232,359 | +0.60(+4.12%) |
Sep 17, 2008 | 15.14 | 15.14 | 14.47 | 14.53 | 144,014 | -0.50(-3.32%) |
Sep 16, 2008 | 14.70 | 15.12 | 14.70 | 15.03 | 266,768 | +0.04(+0.24%) |
Sep 15, 2008 | 14.71 | 15.18 | 14.71 | 14.99 | 171,922 | -0.46(-2.97%) |
Sep 12, 2008 | 15.67 | 15.67 | 15.23 | 15.45 | 451,592 | +0.24(+1.58%) |
Sep 11, 2008 | 14.98 | 15.21 | 14.98 | 15.21 | 886,835 | -0.15(-0.99%) |
Sep 10, 2008 | 15.57 | 15.57 | 14.93 | 15.36 | 162,692 | +0.18(+1.16%) |
Sep 09, 2008 | 15.83 | 15.83 | 15.18 | 15.18 | 188,489 | -0.58(-3.66%) |
Sep 08, 2008 | 16.32 | 16.72 | 15.55 | 15.76 | 133,306 | +0.24(+1.51%) |
Sep 05, 2008 | 15.30 | 15.60 | 15.30 | 15.53 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 15.94 | 15.94 | 15.51 | 15.57 | 206,601 | -0.52(-3.25%) |
Sep 03, 2008 | 16.66 | 16.66 | 15.97 | 16.10 | 138,448 | +0.04(+0.22%) |
Sep 02, 2008 | 16.07 | 16.27 | 16.02 | 16.06 | 220,281 | -0.49(-2.95%) |
Aug 29, 2008 | 16.54 | 16.65 | 16.47 | 16.55 | 124,309 | -0.04(-0.21%) |
Aug 28, 2008 | 16.46 | 16.61 | 16.44 | 16.58 | 545,089 | +0.15(+0.93%) |
Aug 27, 2008 | 16.21 | 16.47 | 16.21 | 16.43 | 216,440 | +0.15(+0.90%) |
Aug 26, 2008 | 16.32 | 16.42 | 16.19 | 16.28 | 893,498 | +0.12(+0.76%) |
Aug 25, 2008 | 16.06 | 16.32 | 16.06 | 16.16 | 179,621 | -0.23(-1.40%) |
Aug 22, 2008 | 16.51 | 16.51 | 16.24 | 16.39 | 225,146 | +0.08(+0.50%) |
Aug 21, 2008 | 16.07 | 16.35 | 16.07 | 16.31 | 272,520 | +0.12(+0.73%) |
Aug 20, 2008 | 16.48 | 16.48 | 15.94 | 16.19 | 466,223 | +0.01(+0.04%) |
Aug 19, 2008 | 16.11 | 16.18 | 16.05 | 16.18 | 176,427 | -0.09(-0.58%) |
Aug 18, 2008 | 16.46 | 16.62 | 16.20 | 16.28 | 125,499 | -0.03(-0.18%) |
Aug 15, 2008 | 17.18 | 17.18 | 16.28 | 16.31 | 0 | -0.16(-0.96%) |
Aug 14, 2008 | 16.32 | 16.51 | 16.32 | 16.47 | 105,860 | +0.05(+0.29%) |
Aug 13, 2008 | 17.06 | 17.06 | 16.38 | 16.42 | 171,716 | -0.25(-1.52%) |
Aug 12, 2008 | 16.62 | 16.78 | 16.58 | 16.67 | 1,581,577 | -0.10(-0.60%) |
Aug 11, 2008 | 16.93 | 16.96 | 16.72 | 16.77 | 191,223 | -0.10(-0.59%) |
Aug 08, 2008 | 17.34 | 17.34 | 16.67 | 16.87 | 148,680 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.12 | 16.85 | 16.87 | 86,180 | -0.35(-2.01%) |
Aug 06, 2008 | 17.08 | 17.24 | 17.08 | 17.22 | 92,685 | +0.04(+0.24%) |
Aug 05, 2008 | 16.89 | 17.18 | 16.87 | 17.18 | 624,265 | +0.32(+1.88%) |
Aug 04, 2008 | 17.83 | 17.83 | 16.84 | 16.86 | 60,019 | -0.27(-1.58%) |
Aug 01, 2008 | 17.30 | 17.30 | 17.11 | 17.13 | 226,449 | -0.24(-1.35%) |
Jul 31, 2008 | 17.30 | 17.44 | 17.29 | 17.37 | 373,257 | -0.08(-0.43%) |
Jul 30, 2008 | 17.57 | 17.58 | 17.27 | 17.44 | 194,776 | +0.15(+0.88%) |
Jul 29, 2008 | 17.29 | 17.30 | 17.11 | 17.29 | 120,661 | +0.15(+0.86%) |
Jul 28, 2008 | 17.58 | 17.58 | 17.11 | 17.14 | 114,447 | -0.16(-0.92%) |
Jul 25, 2008 | 17.05 | 17.38 | 17.05 | 17.30 | 133,292 | +0.05(+0.27%) |
Jul 24, 2008 | 17.98 | 17.98 | 17.22 | 17.25 | 83,438 | -0.28(-1.61%) |
Jul 23, 2008 | 17.48 | 17.65 | 17.48 | 17.54 | 109,279 | -0.03(-0.17%) |
Jul 22, 2008 | 17.55 | 18.10 | 17.38 | 17.57 | 139,246 | -0.01(-0.07%) |
Jul 21, 2008 | 17.72 | 17.72 | 17.48 | 17.58 | 98,925 | +0.19(+1.12%) |
Jul 18, 2008 | 17.31 | 17.63 | 17.13 | 17.38 | 156,483 | +0.04(+0.25%) |
Jul 17, 2008 | 17.79 | 17.79 | 17.30 | 17.34 | 199,070 | +0.03(+0.19%) |
Jul 16, 2008 | 17.31 | 17.35 | 17.04 | 17.31 | 268,209 | +0.22(+1.27%) |
Jul 15, 2008 | 16.77 | 17.33 | 16.77 | 17.09 | 124,579 | -0.15(-0.89%) |
Jul 14, 2008 | 16.91 | 17.87 | 16.91 | 17.24 | 414,768 | +0.09(+0.55%) |
Jul 11, 2008 | 17.54 | 17.54 | 17.06 | 17.15 | 222,827 | -0.20(-1.15%) |
Jul 10, 2008 | 17.36 | 17.36 | 16.76 | 17.35 | 255,368 | +0.25(+1.48%) |
Jul 09, 2008 | 16.95 | 17.42 | 16.95 | 17.09 | 1,048,138 | -0.21(-1.22%) |
Jul 08, 2008 | 17.08 | 17.31 | 16.84 | 17.31 | 117,322 | +0.01(+0.03%) |
Jul 07, 2008 | 17.06 | 17.46 | 17.05 | 17.30 | 257,366 | -0.05(-0.27%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.28 | 17.35 | 358,564 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.28 | 17.35 | 358,564 | -0.13(-0.74%) |
Jul 02, 2008 | 17.64 | 17.84 | 17.45 | 17.48 | 95,138 | -0.45(-2.52%) |