Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.31 | 18.87 | 18.31 | 18.87 | 130,081 | +0.47(+2.56%) |
Sep 29, 2008 | 18.29 | 18.91 | 18.27 | 18.40 | 74,716 | -0.32(-1.71%) |
Sep 26, 2008 | 17.95 | 18.72 | 17.95 | 18.72 | 62,970 | +0.51(+2.82%) |
Sep 25, 2008 | 17.63 | 18.55 | 17.63 | 18.20 | 70,001 | +0.18(+1.02%) |
Sep 24, 2008 | 18.31 | 18.31 | 17.97 | 18.02 | 66,574 | -0.12(-0.67%) |
Sep 23, 2008 | 18.11 | 18.58 | 18.05 | 18.14 | 71,708 | -0.10(-0.53%) |
Sep 22, 2008 | 18.67 | 18.79 | 17.97 | 18.24 | 91,549 | -0.68(-3.59%) |
Sep 19, 2008 | 18.92 | 19.06 | 17.78 | 18.92 | 0 | -0.07(-0.36%) |
Sep 18, 2008 | 17.67 | 18.98 | 17.48 | 18.98 | 196,722 | +1.62(+9.30%) |
Sep 17, 2008 | 17.90 | 17.97 | 17.37 | 17.37 | 117,700 | -0.83(-4.58%) |
Sep 16, 2008 | 16.83 | 18.20 | 16.77 | 18.20 | 132,908 | +1.38(+8.19%) |
Sep 15, 2008 | 17.26 | 17.53 | 16.83 | 16.83 | 85,664 | -0.66(-3.77%) |
Sep 12, 2008 | 17.60 | 17.61 | 17.37 | 17.48 | 0 | -0.17(-0.96%) |
Sep 11, 2008 | 17.22 | 17.65 | 17.05 | 17.65 | 40,027 | -0.04(-0.25%) |
Sep 10, 2008 | 17.58 | 18.36 | 17.35 | 17.70 | 95,899 | +0.51(+2.99%) |
Sep 09, 2008 | 17.92 | 18.02 | 17.18 | 17.18 | 77,007 | -0.64(-3.57%) |
Sep 08, 2008 | 17.87 | 17.87 | 17.56 | 17.82 | 84,627 | +0.53(+3.06%) |
Sep 05, 2008 | 17.33 | 17.48 | 17.10 | 17.29 | 0 | -0.15(-0.83%) |
Sep 04, 2008 | 17.87 | 17.95 | 17.29 | 17.44 | 81,398 | -0.66(-3.65%) |
Sep 03, 2008 | 17.80 | 18.31 | 17.74 | 18.10 | 89,363 | +0.25(+1.41%) |
Sep 02, 2008 | 18.08 | 18.42 | 17.65 | 17.84 | 42,021 | +0.05(+0.27%) |
Aug 29, 2008 | 17.63 | 17.93 | 17.56 | 17.80 | 0 | -0.15(-0.81%) |
Aug 28, 2008 | 17.32 | 17.94 | 17.32 | 17.94 | 69,071 | +0.60(+3.47%) |
Aug 27, 2008 | 17.10 | 17.35 | 17.10 | 17.34 | 36,396 | +0.12(+0.68%) |
Aug 26, 2008 | 17.18 | 17.30 | 17.00 | 17.22 | 39,423 | +0.09(+0.51%) |
Aug 25, 2008 | 17.11 | 17.56 | 17.11 | 17.14 | 55,212 | -0.23(-1.34%) |
Aug 22, 2008 | 17.20 | 17.56 | 17.11 | 17.37 | 0 | +0.21(+1.22%) |
Aug 21, 2008 | 17.18 | 17.33 | 17.12 | 17.16 | 32,508 | -0.23(-1.31%) |
Aug 20, 2008 | 17.48 | 17.61 | 17.21 | 17.39 | 42,666 | -0.02(-0.11%) |
Aug 19, 2008 | 17.63 | 17.67 | 17.27 | 17.41 | 46,521 | -0.21(-1.21%) |
Aug 18, 2008 | 17.73 | 18.03 | 17.46 | 17.62 | 46,660 | -0.17(-0.95%) |
Aug 15, 2008 | 18.48 | 18.53 | 17.66 | 17.79 | 0 | -0.43(-2.37%) |
Aug 14, 2008 | 18.07 | 18.38 | 17.93 | 18.22 | 66,152 | +0.05(+0.29%) |
Aug 13, 2008 | 17.33 | 18.21 | 17.33 | 18.17 | 117,632 | +0.76(+4.35%) |
Aug 12, 2008 | 17.75 | 17.75 | 17.26 | 17.41 | 53,948 | -0.38(-2.13%) |
Aug 11, 2008 | 17.25 | 17.82 | 17.22 | 17.79 | 115,158 | +0.51(+2.98%) |
Aug 08, 2008 | 16.86 | 17.58 | 16.86 | 17.28 | 108,948 | +0.36(+2.15%) |
Aug 07, 2008 | 17.24 | 17.37 | 16.83 | 16.91 | 50,915 | -0.61(-3.46%) |
Aug 06, 2008 | 17.58 | 17.70 | 17.24 | 17.52 | 63,741 | -0.28(-1.58%) |
Aug 05, 2008 | 17.33 | 17.86 | 17.20 | 17.80 | 134,077 | +0.51(+2.95%) |
Aug 04, 2008 | 17.11 | 17.41 | 16.87 | 17.29 | 59,331 | +0.12(+0.68%) |
Aug 01, 2008 | 16.94 | 17.28 | 16.61 | 17.17 | 38,421 | +0.21(+1.26%) |
Jul 31, 2008 | 16.91 | 17.15 | 16.73 | 16.96 | 59,208 | -0.13(-0.77%) |
Jul 30, 2008 | 17.20 | 17.46 | 16.61 | 17.09 | 90,575 | -0.12(-0.70%) |
Jul 29, 2008 | 17.21 | 17.21 | 16.51 | 17.21 | 138,033 | +0.72(+4.35%) |
Jul 28, 2008 | 16.75 | 16.84 | 16.40 | 16.50 | 50,317 | -0.42(-2.47%) |
Jul 25, 2008 | 16.41 | 16.98 | 16.20 | 16.91 | 97,103 | +0.78(+4.81%) |
Jul 24, 2008 | 16.93 | 16.93 | 16.13 | 16.14 | 99,622 | -0.82(-4.83%) |
Jul 23, 2008 | 16.82 | 16.97 | 16.62 | 16.96 | 62,706 | +0.10(+0.58%) |
Jul 22, 2008 | 16.10 | 16.87 | 15.94 | 16.86 | 111,917 | +0.70(+4.32%) |
Jul 21, 2008 | 16.22 | 16.22 | 15.98 | 16.16 | 47,989 | +0.01(+0.06%) |
Jul 18, 2008 | 16.24 | 16.31 | 15.78 | 16.15 | 56,991 | -0.18(-1.13%) |
Jul 17, 2008 | 15.60 | 16.37 | 15.60 | 16.34 | 94,561 | +0.21(+1.32%) |
Jul 16, 2008 | 15.38 | 16.13 | 15.27 | 16.12 | 108,020 | +0.66(+4.27%) |
Jul 15, 2008 | 15.28 | 15.83 | 15.09 | 15.46 | 98,138 | +0.07(+0.47%) |
Jul 14, 2008 | 15.87 | 15.93 | 15.38 | 15.39 | 76,584 | -0.42(-2.67%) |
Jul 11, 2008 | 15.18 | 15.90 | 15.18 | 15.81 | 89,932 | +0.47(+3.03%) |
Jul 10, 2008 | 15.01 | 15.48 | 15.01 | 15.35 | 87,813 | +0.40(+2.69%) |
Jul 09, 2008 | 15.89 | 15.89 | 14.93 | 14.94 | 72,510 | -0.92(-5.78%) |
Jul 08, 2008 | 14.91 | 15.86 | 14.79 | 15.86 | 152,416 | +0.98(+6.58%) |
Jul 07, 2008 | 15.01 | 15.16 | 14.61 | 14.88 | 81,343 | -0.11(-0.71%) |
Jul 04, 2008 | 14.89 | 15.05 | 14.78 | 14.99 | 29,673 | +0.00(+0.00%) |
Jul 03, 2008 | 14.89 | 15.05 | 14.78 | 14.99 | 29,673 | +0.13(+0.85%) |
Jul 02, 2008 | 15.19 | 15.22 | 14.82 | 14.86 | 70,090 | -0.30(-1.98%) |