Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.09 | 15.57 | 14.20 | 14.97 | 173,705 | +0.10(+0.64%) |
Sep 29, 2008 | 15.77 | 15.77 | 13.88 | 14.87 | 180,171 | -1.12(-7.01%) |
Sep 26, 2008 | 16.10 | 16.18 | 15.95 | 15.99 | 0 | -0.25(-1.55%) |
Sep 25, 2008 | 16.16 | 16.52 | 16.16 | 16.25 | 35,694 | +0.33(+2.05%) |
Sep 24, 2008 | 16.38 | 16.49 | 15.77 | 15.92 | 113,441 | -0.33(-2.01%) |
Sep 23, 2008 | 16.46 | 16.46 | 16.21 | 16.25 | 74,293 | -0.34(-2.05%) |
Sep 22, 2008 | 16.57 | 16.65 | 16.15 | 16.59 | 221,035 | +0.55(+3.43%) |
Sep 19, 2008 | 15.97 | 16.31 | 15.72 | 16.04 | 0 | +0.58(+3.74%) |
Sep 18, 2008 | 14.45 | 15.57 | 14.45 | 15.46 | 201,553 | +0.00(+0.00%) |
Sep 17, 2008 | 15.74 | 15.77 | 14.61 | 15.46 | 139,025 | -0.60(-3.73%) |
Sep 16, 2008 | 15.66 | 16.12 | 15.52 | 16.06 | 110,402 | -0.01(-0.04%) |
Sep 15, 2008 | 16.27 | 16.27 | 16.02 | 16.06 | 49,199 | -0.47(-2.84%) |
Sep 12, 2008 | 16.29 | 17.09 | 16.25 | 16.53 | 71,086 | +0.35(+2.19%) |
Sep 11, 2008 | 16.18 | 16.18 | 15.99 | 16.18 | 102,959 | -0.32(-1.96%) |
Sep 10, 2008 | 16.57 | 16.62 | 16.40 | 16.50 | 102,979 | -0.02(-0.14%) |
Sep 09, 2008 | 16.72 | 16.82 | 16.46 | 16.52 | 619,841 | -0.33(-1.94%) |
Sep 08, 2008 | 16.51 | 17.14 | 16.31 | 16.85 | 54,354 | -0.14(-0.80%) |
Sep 05, 2008 | 16.93 | 17.07 | 16.73 | 16.99 | 0 | -0.05(-0.32%) |
Sep 04, 2008 | 17.56 | 17.56 | 16.88 | 17.04 | 501,346 | -0.36(-2.07%) |
Sep 03, 2008 | 17.56 | 17.62 | 17.39 | 17.40 | 124,276 | -0.21(-1.20%) |
Sep 02, 2008 | 17.68 | 17.75 | 17.56 | 17.61 | 106,221 | -0.33(-1.86%) |
Aug 29, 2008 | 18.05 | 18.05 | 17.95 | 17.95 | 6,715 | -0.01(-0.08%) |
Aug 28, 2008 | 18.05 | 18.18 | 17.96 | 17.96 | 45,761 | -0.05(-0.30%) |
Aug 27, 2008 | 18.00 | 18.14 | 18.00 | 18.01 | 21,007 | +0.09(+0.49%) |
Aug 26, 2008 | 17.84 | 17.98 | 17.84 | 17.93 | 19,727 | +0.03(+0.19%) |
Aug 25, 2008 | 17.91 | 18.07 | 17.89 | 17.89 | 40,832 | -0.03(-0.15%) |
Aug 22, 2008 | 18.15 | 18.16 | 17.92 | 17.92 | 76,563 | -0.20(-1.13%) |
Aug 21, 2008 | 17.99 | 18.20 | 17.99 | 18.12 | 75,123 | +0.16(+0.91%) |
Aug 20, 2008 | 17.93 | 18.07 | 17.93 | 17.96 | 92,744 | +0.09(+0.49%) |
Aug 19, 2008 | 17.69 | 17.88 | 17.65 | 17.87 | 232,436 | +0.20(+1.12%) |
Aug 18, 2008 | 17.84 | 17.86 | 17.67 | 17.67 | 287,697 | -0.05(-0.31%) |
Aug 15, 2008 | 17.85 | 17.86 | 17.71 | 17.73 | 0 | -0.17(-0.95%) |
Aug 14, 2008 | 18.03 | 18.05 | 17.88 | 17.90 | 38,220 | -0.13(-0.72%) |
Aug 13, 2008 | 17.83 | 18.05 | 17.83 | 18.03 | 91,432 | +0.14(+0.76%) |
Aug 12, 2008 | 17.91 | 17.93 | 17.82 | 17.89 | 66,311 | +0.05(+0.27%) |
Aug 11, 2008 | 17.95 | 18.07 | 17.71 | 17.84 | 277,555 | -0.11(-0.61%) |
Aug 08, 2008 | 17.99 | 18.03 | 17.87 | 17.95 | 254,114 | -0.22(-1.20%) |
Aug 07, 2008 | 18.36 | 18.43 | 18.17 | 18.17 | 117,141 | -0.14(-0.78%) |
Aug 06, 2008 | 18.39 | 18.42 | 18.22 | 18.31 | 453,239 | -0.11(-0.59%) |
Aug 05, 2008 | 18.67 | 18.67 | 18.41 | 18.42 | 192,267 | -0.27(-1.45%) |
Aug 04, 2008 | 18.73 | 18.73 | 18.65 | 18.69 | 103,054 | -0.02(-0.11%) |
Aug 01, 2008 | 18.69 | 18.75 | 18.63 | 18.71 | 65,562 | +0.05(+0.26%) |
Jul 31, 2008 | 18.67 | 18.78 | 18.65 | 18.67 | 107,152 | -0.01(-0.04%) |
Jul 30, 2008 | 18.71 | 18.84 | 18.58 | 18.67 | 165,173 | +0.12(+0.62%) |
Jul 29, 2008 | 18.56 | 18.62 | 18.49 | 18.56 | 81,943 | +0.03(+0.18%) |
Jul 28, 2008 | 18.56 | 18.58 | 18.44 | 18.52 | 220,767 | -0.03(-0.17%) |
Jul 25, 2008 | 18.61 | 18.61 | 18.52 | 18.56 | 44,370 | +0.11(+0.58%) |
Jul 24, 2008 | 18.50 | 18.52 | 18.40 | 18.45 | 109,725 | +0.07(+0.41%) |
Jul 23, 2008 | 18.41 | 18.41 | 18.31 | 18.37 | 97,800 | -0.10(-0.52%) |
Jul 22, 2008 | 18.48 | 18.48 | 18.35 | 18.47 | 146,334 | +0.05(+0.26%) |
Jul 21, 2008 | 18.37 | 18.46 | 18.35 | 18.42 | 157,699 | +0.03(+0.18%) |
Jul 18, 2008 | 18.15 | 18.42 | 18.15 | 18.39 | 204,103 | +0.26(+1.42%) |
Jul 17, 2008 | 18.31 | 18.32 | 18.10 | 18.13 | 137,572 | -0.11(-0.60%) |
Jul 16, 2008 | 18.27 | 18.27 | 18.16 | 18.24 | 149,026 | -0.01(-0.04%) |
Jul 15, 2008 | 18.25 | 18.29 | 18.20 | 18.24 | 237,276 | +0.03(+0.15%) |
Jul 14, 2008 | 18.18 | 18.24 | 18.12 | 18.22 | 151,478 | +0.09(+0.49%) |
Jul 11, 2008 | 18.13 | 18.14 | 18.05 | 18.13 | 137,057 | +0.07(+0.41%) |
Jul 10, 2008 | 17.99 | 18.07 | 17.90 | 18.05 | 125,584 | +0.04(+0.23%) |
Jul 09, 2008 | 17.88 | 18.05 | 17.88 | 18.01 | 148,448 | +0.09(+0.49%) |
Jul 08, 2008 | 18.22 | 18.22 | 17.89 | 17.93 | 71,328 | -0.18(-0.98%) |
Jul 07, 2008 | 18.05 | 18.11 | 17.90 | 18.10 | 111,793 | +0.20(+1.10%) |
Jul 04, 2008 | 18.09 | 18.09 | 17.87 | 17.90 | 46,232 | +0.00(+0.00%) |
Jul 03, 2008 | 18.09 | 18.09 | 17.87 | 17.90 | 46,232 | -0.09(-0.49%) |
Jul 02, 2008 | 18.21 | 18.21 | 17.98 | 17.99 | 74,732 | -0.07(-0.38%) |