Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.59 | 18.22 | 17.57 | 18.08 | 357,333 | +0.58(+3.29%) |
Sep 29, 2008 | 17.87 | 18.45 | 17.33 | 17.50 | 344,737 | -0.60(-3.32%) |
Sep 26, 2008 | 17.48 | 18.13 | 17.48 | 18.10 | 0 | +0.46(+2.62%) |
Sep 25, 2008 | 17.85 | 18.07 | 17.57 | 17.64 | 246,235 | -0.16(-0.91%) |
Sep 24, 2008 | 18.17 | 18.36 | 17.78 | 17.80 | 426,117 | -0.37(-2.03%) |
Sep 23, 2008 | 18.76 | 18.82 | 18.05 | 18.17 | 817,759 | -0.56(-2.97%) |
Sep 22, 2008 | 18.59 | 20.01 | 18.52 | 18.73 | 405,910 | -0.01(-0.07%) |
Sep 19, 2008 | 19.73 | 21.89 | 18.44 | 18.74 | 0 | -0.58(-2.98%) |
Sep 18, 2008 | 18.13 | 19.38 | 17.95 | 19.32 | 1,721,931 | +1.44(+8.08%) |
Sep 17, 2008 | 17.90 | 18.18 | 17.65 | 17.87 | 431,645 | -0.29(-1.58%) |
Sep 16, 2008 | 17.39 | 18.21 | 17.39 | 18.16 | 560,593 | +0.51(+2.87%) |
Sep 15, 2008 | 17.89 | 18.17 | 17.65 | 17.65 | 141,582 | -0.62(-3.39%) |
Sep 12, 2008 | 18.27 | 18.45 | 18.23 | 18.27 | 291,232 | +0.12(+0.69%) |
Sep 11, 2008 | 18.03 | 18.18 | 17.68 | 18.15 | 319,800 | +0.07(+0.38%) |
Sep 10, 2008 | 17.93 | 18.30 | 17.89 | 18.08 | 706,930 | +0.25(+1.40%) |
Sep 09, 2008 | 17.74 | 18.23 | 17.63 | 17.83 | 327,893 | -0.02(-0.10%) |
Sep 08, 2008 | 17.67 | 17.91 | 17.52 | 17.85 | 322,595 | +0.42(+2.40%) |
Sep 05, 2008 | 17.44 | 17.67 | 17.00 | 17.43 | 0 | -0.02(-0.11%) |
Sep 04, 2008 | 18.23 | 18.23 | 17.41 | 17.45 | 157,402 | -0.66(-3.63%) |
Sep 03, 2008 | 17.87 | 18.13 | 17.68 | 18.10 | 173,947 | +0.33(+1.83%) |
Sep 02, 2008 | 18.10 | 18.37 | 17.70 | 17.78 | 260,310 | -0.03(-0.18%) |
Aug 29, 2008 | 18.16 | 18.16 | 17.71 | 17.81 | 0 | -0.34(-1.89%) |
Aug 28, 2008 | 18.13 | 18.20 | 17.88 | 18.15 | 195,002 | +0.03(+0.17%) |
Aug 27, 2008 | 17.79 | 18.17 | 17.73 | 18.12 | 205,424 | +0.36(+2.01%) |
Aug 26, 2008 | 18.00 | 18.06 | 17.35 | 17.77 | 263,911 | -0.23(-1.29%) |
Aug 25, 2008 | 18.01 | 18.13 | 17.67 | 18.00 | 180,561 | -0.09(-0.48%) |
Aug 22, 2008 | 17.99 | 18.28 | 17.93 | 18.08 | 0 | +0.29(+1.65%) |
Aug 21, 2008 | 17.56 | 17.94 | 17.48 | 17.79 | 140,079 | +0.12(+0.67%) |
Aug 20, 2008 | 18.02 | 18.07 | 17.46 | 17.67 | 157,883 | -0.23(-1.26%) |
Aug 19, 2008 | 17.73 | 17.96 | 17.62 | 17.90 | 214,968 | +0.11(+0.60%) |
Aug 18, 2008 | 17.96 | 18.06 | 17.63 | 17.79 | 217,737 | -0.17(-0.94%) |
Aug 15, 2008 | 18.13 | 18.13 | 17.62 | 17.96 | 0 | +0.04(+0.21%) |
Aug 14, 2008 | 17.84 | 18.03 | 17.64 | 17.92 | 172,389 | +0.00(+0.00%) |
Aug 13, 2008 | 17.90 | 18.03 | 17.74 | 17.92 | 187,028 | +0.04(+0.24%) |
Aug 12, 2008 | 18.02 | 18.12 | 17.62 | 17.88 | 253,999 | -0.21(-1.18%) |
Aug 11, 2008 | 17.45 | 18.13 | 17.33 | 18.09 | 362,629 | +0.75(+4.33%) |
Aug 08, 2008 | 17.44 | 17.79 | 17.04 | 17.34 | 325,953 | -0.07(-0.43%) |
Aug 07, 2008 | 17.90 | 17.95 | 17.36 | 17.41 | 209,388 | -0.60(-3.33%) |
Aug 06, 2008 | 17.73 | 18.06 | 17.46 | 18.02 | 201,080 | +0.23(+1.30%) |
Aug 05, 2008 | 17.43 | 17.85 | 17.43 | 17.78 | 191,677 | +0.53(+3.04%) |
Aug 04, 2008 | 16.88 | 17.48 | 16.66 | 17.26 | 277,557 | +0.61(+3.64%) |
Aug 01, 2008 | 16.24 | 17.12 | 16.09 | 16.65 | 280,605 | +0.30(+1.84%) |
Jul 31, 2008 | 16.72 | 16.72 | 16.23 | 16.35 | 402,150 | -0.33(-1.95%) |
Jul 30, 2008 | 17.27 | 17.41 | 16.65 | 16.68 | 379,219 | -0.56(-3.26%) |
Jul 29, 2008 | 17.24 | 17.30 | 17.10 | 17.24 | 332,208 | -0.01(-0.04%) |
Jul 28, 2008 | 18.32 | 18.32 | 17.18 | 17.25 | 261,669 | -0.89(-4.90%) |
Jul 25, 2008 | 17.97 | 18.41 | 17.41 | 18.13 | 554,457 | +0.65(+3.72%) |
Jul 24, 2008 | 17.36 | 17.77 | 17.36 | 17.48 | 244,366 | +0.11(+0.65%) |
Jul 23, 2008 | 17.09 | 17.48 | 17.04 | 17.37 | 209,812 | +0.38(+2.25%) |
Jul 22, 2008 | 16.63 | 17.17 | 16.63 | 16.99 | 253,622 | +0.42(+2.53%) |
Jul 21, 2008 | 16.64 | 16.95 | 16.38 | 16.57 | 149,679 | -0.13(-0.79%) |
Jul 18, 2008 | 16.66 | 17.20 | 16.30 | 16.70 | 228,386 | +0.10(+0.60%) |
Jul 17, 2008 | 16.38 | 16.64 | 15.98 | 16.60 | 354,141 | +0.34(+2.12%) |
Jul 16, 2008 | 15.82 | 16.56 | 15.82 | 16.26 | 274,793 | +0.38(+2.40%) |
Jul 15, 2008 | 15.20 | 16.03 | 15.20 | 15.88 | 302,648 | +0.58(+3.76%) |
Jul 14, 2008 | 15.43 | 15.43 | 15.05 | 15.30 | 216,292 | -0.05(-0.33%) |
Jul 11, 2008 | 14.94 | 15.40 | 14.94 | 15.35 | 353,453 | +0.34(+2.29%) |
Jul 10, 2008 | 14.90 | 15.15 | 14.83 | 15.01 | 344,376 | +0.02(+0.13%) |
Jul 09, 2008 | 14.86 | 15.10 | 14.75 | 14.99 | 571,114 | +0.14(+0.93%) |
Jul 08, 2008 | 14.79 | 14.91 | 14.73 | 14.85 | 595,628 | +0.05(+0.34%) |
Jul 07, 2008 | 15.18 | 15.26 | 14.70 | 14.80 | 540,526 | -0.35(-2.31%) |
Jul 04, 2008 | 15.41 | 15.43 | 15.03 | 15.15 | 209,191 | +0.00(+0.00%) |
Jul 03, 2008 | 15.41 | 15.43 | 15.03 | 15.15 | 209,191 | -0.29(-1.90%) |
Jul 02, 2008 | 15.62 | 15.62 | 15.23 | 15.45 | 257,135 | -0.09(-0.56%) |