Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.61 | 16.06 | 15.37 | 16.06 | 381,681 | +0.65(+4.20%) |
Sep 29, 2008 | 15.49 | 16.17 | 15.37 | 15.42 | 487,647 | -0.30(-1.92%) |
Sep 26, 2008 | 15.54 | 15.97 | 15.45 | 15.72 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 15.59 | 15.89 | 15.42 | 15.78 | 797,938 | +0.19(+1.23%) |
Sep 24, 2008 | 16.23 | 16.37 | 15.56 | 15.59 | 343,683 | -0.65(-3.99%) |
Sep 23, 2008 | 16.27 | 16.67 | 16.16 | 16.23 | 574,381 | +0.00(+0.00%) |
Sep 22, 2008 | 16.20 | 16.98 | 16.20 | 16.23 | 470,971 | -0.21(-1.25%) |
Sep 19, 2008 | 16.92 | 17.92 | 16.29 | 16.44 | 0 | +0.23(+1.41%) |
Sep 18, 2008 | 15.47 | 16.31 | 14.95 | 16.21 | 969,560 | +1.08(+7.15%) |
Sep 17, 2008 | 15.48 | 15.51 | 14.89 | 15.13 | 762,684 | -0.49(-3.15%) |
Sep 16, 2008 | 15.51 | 15.77 | 15.15 | 15.62 | 907,864 | -0.19(-1.21%) |
Sep 15, 2008 | 15.48 | 16.36 | 15.48 | 15.81 | 559,961 | -0.18(-1.15%) |
Sep 12, 2008 | 15.72 | 16.00 | 15.45 | 16.00 | 0 | +0.18(+1.16%) |
Sep 11, 2008 | 15.50 | 15.91 | 15.37 | 15.81 | 616,437 | +0.26(+1.70%) |
Sep 10, 2008 | 15.45 | 15.73 | 15.33 | 15.55 | 595,564 | +0.33(+2.18%) |
Sep 09, 2008 | 15.56 | 15.93 | 15.22 | 15.22 | 616,097 | -0.34(-2.17%) |
Sep 08, 2008 | 16.00 | 16.00 | 15.17 | 15.56 | 900,108 | +0.02(+0.14%) |
Sep 05, 2008 | 17.47 | 17.47 | 14.75 | 15.53 | 0 | -3.54(-18.55%) |
Sep 04, 2008 | 20.15 | 20.15 | 19.06 | 19.07 | 588,630 | -1.07(-5.33%) |
Sep 03, 2008 | 19.30 | 20.20 | 18.95 | 20.15 | 724,782 | +0.90(+4.66%) |
Sep 02, 2008 | 19.34 | 19.95 | 18.89 | 19.25 | 579,512 | -0.08(-0.42%) |
Aug 29, 2008 | 19.86 | 19.86 | 19.25 | 19.33 | 0 | -0.54(-2.74%) |
Aug 28, 2008 | 19.12 | 19.87 | 19.12 | 19.87 | 303,156 | +0.75(+3.92%) |
Aug 27, 2008 | 18.94 | 19.44 | 18.94 | 19.12 | 335,529 | +0.22(+1.17%) |
Aug 26, 2008 | 18.81 | 19.01 | 18.55 | 18.90 | 178,862 | +0.10(+0.55%) |
Aug 25, 2008 | 19.10 | 19.12 | 18.68 | 18.80 | 203,266 | -0.36(-1.88%) |
Aug 22, 2008 | 18.20 | 19.21 | 18.20 | 19.16 | 0 | +1.02(+5.64%) |
Aug 21, 2008 | 18.24 | 18.49 | 18.13 | 18.14 | 167,012 | -0.26(-1.40%) |
Aug 20, 2008 | 18.45 | 18.73 | 18.16 | 18.40 | 229,741 | +0.04(+0.24%) |
Aug 19, 2008 | 18.69 | 18.76 | 18.22 | 18.35 | 208,331 | -0.51(-2.69%) |
Aug 18, 2008 | 18.85 | 19.43 | 18.64 | 18.86 | 280,890 | +0.04(+0.23%) |
Aug 15, 2008 | 19.09 | 19.24 | 18.48 | 18.81 | 0 | -0.04(-0.19%) |
Aug 14, 2008 | 18.34 | 18.88 | 18.24 | 18.85 | 391,401 | +0.29(+1.54%) |
Aug 13, 2008 | 18.48 | 18.66 | 18.17 | 18.56 | 230,683 | +0.05(+0.28%) |
Aug 12, 2008 | 18.87 | 18.88 | 18.46 | 18.51 | 384,195 | -0.43(-2.29%) |
Aug 11, 2008 | 18.31 | 19.25 | 18.25 | 18.95 | 376,093 | +0.61(+3.33%) |
Aug 08, 2008 | 17.85 | 18.46 | 17.78 | 18.34 | 256,005 | +0.47(+2.63%) |
Aug 07, 2008 | 17.81 | 17.90 | 17.51 | 17.87 | 272,867 | -0.10(-0.53%) |
Aug 06, 2008 | 17.85 | 18.01 | 17.61 | 17.96 | 265,808 | -0.01(-0.04%) |
Aug 05, 2008 | 17.58 | 18.01 | 17.45 | 17.97 | 343,356 | +0.60(+3.47%) |
Aug 04, 2008 | 17.76 | 17.78 | 17.30 | 17.37 | 241,909 | -0.46(-2.60%) |
Aug 01, 2008 | 17.62 | 17.96 | 17.40 | 17.83 | 146,294 | +0.23(+1.30%) |
Jul 31, 2008 | 17.52 | 17.93 | 17.47 | 17.60 | 271,645 | -0.15(-0.87%) |
Jul 30, 2008 | 17.71 | 18.01 | 17.28 | 17.76 | 283,433 | +0.09(+0.50%) |
Jul 29, 2008 | 17.67 | 17.82 | 17.14 | 17.67 | 335,841 | +0.38(+2.21%) |
Jul 28, 2008 | 17.28 | 17.47 | 17.05 | 17.28 | 352,464 | -0.07(-0.42%) |
Jul 25, 2008 | 17.46 | 17.65 | 17.16 | 17.36 | 322,617 | +0.09(+0.51%) |
Jul 24, 2008 | 17.51 | 17.59 | 16.99 | 17.27 | 433,511 | -0.12(-0.68%) |
Jul 23, 2008 | 16.83 | 17.44 | 16.83 | 17.39 | 349,625 | +0.51(+3.01%) |
Jul 22, 2008 | 16.04 | 16.90 | 15.91 | 16.88 | 556,358 | +0.70(+4.32%) |
Jul 21, 2008 | 16.24 | 16.31 | 15.72 | 16.18 | 362,234 | +0.03(+0.18%) |
Jul 18, 2008 | 16.67 | 16.67 | 16.12 | 16.15 | 531,503 | -0.50(-3.00%) |
Jul 17, 2008 | 16.56 | 16.69 | 16.06 | 16.65 | 322,159 | +0.15(+0.89%) |
Jul 16, 2008 | 16.07 | 16.52 | 15.81 | 16.50 | 316,689 | +0.52(+3.27%) |
Jul 15, 2008 | 15.46 | 16.32 | 15.24 | 15.98 | 396,188 | +0.29(+1.88%) |
Jul 14, 2008 | 16.03 | 16.10 | 15.31 | 15.69 | 324,753 | -0.18(-1.11%) |
Jul 11, 2008 | 16.30 | 16.30 | 15.43 | 15.87 | 474,268 | -0.64(-3.88%) |
Jul 10, 2008 | 15.90 | 16.54 | 15.88 | 16.50 | 317,178 | +0.59(+3.70%) |
Jul 09, 2008 | 16.37 | 16.48 | 15.87 | 15.92 | 289,698 | -0.49(-2.96%) |
Jul 08, 2008 | 15.50 | 16.48 | 15.35 | 16.40 | 485,553 | +0.96(+6.19%) |
Jul 07, 2008 | 15.68 | 15.68 | 15.24 | 15.45 | 316,232 | -0.20(-1.27%) |
Jul 04, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | -0.06(-0.37%) |
Jul 02, 2008 | 16.32 | 16.42 | 15.70 | 15.70 | 353,379 | -0.67(-4.09%) |