Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.46 | 16.48 | 15.98 | 16.35 | 2,007,518 | -0.10(-0.61%) |
Sep 29, 2008 | 16.04 | 16.45 | 15.77 | 16.45 | 1,520,128 | +0.26(+1.63%) |
Sep 26, 2008 | 15.75 | 16.22 | 15.59 | 16.18 | 0 | +0.26(+1.66%) |
Sep 25, 2008 | 15.58 | 15.92 | 15.51 | 15.92 | 699,892 | +0.26(+1.69%) |
Sep 24, 2008 | 15.57 | 15.77 | 15.02 | 15.66 | 950,966 | -0.01(-0.07%) |
Sep 23, 2008 | 15.62 | 15.80 | 15.32 | 15.67 | 1,014,940 | +0.02(+0.11%) |
Sep 22, 2008 | 15.89 | 16.03 | 15.62 | 15.65 | 1,202,119 | -0.30(-1.87%) |
Sep 19, 2008 | 15.50 | 16.71 | 15.50 | 15.95 | 0 | +0.54(+3.54%) |
Sep 18, 2008 | 14.95 | 15.57 | 14.80 | 15.40 | 2,383,284 | +0.52(+3.51%) |
Sep 17, 2008 | 14.72 | 15.02 | 14.54 | 14.88 | 1,147,370 | +0.03(+0.23%) |
Sep 16, 2008 | 14.31 | 14.86 | 14.06 | 14.85 | 1,277,254 | +0.47(+3.24%) |
Sep 15, 2008 | 14.43 | 14.66 | 14.14 | 14.38 | 810,370 | -0.25(-1.73%) |
Sep 12, 2008 | 14.37 | 14.72 | 14.31 | 14.63 | 732,280 | +0.26(+1.80%) |
Sep 11, 2008 | 14.24 | 14.45 | 14.00 | 14.38 | 566,078 | +0.09(+0.63%) |
Sep 10, 2008 | 14.32 | 14.54 | 14.20 | 14.29 | 951,519 | +0.04(+0.32%) |
Sep 09, 2008 | 14.04 | 14.24 | 13.85 | 14.24 | 1,200,826 | +0.21(+1.48%) |
Sep 08, 2008 | 13.98 | 14.12 | 13.89 | 14.03 | 734,905 | +0.17(+1.26%) |
Sep 05, 2008 | 14.03 | 14.04 | 13.67 | 13.86 | 0 | -0.19(-1.36%) |
Sep 04, 2008 | 14.10 | 14.32 | 13.99 | 14.05 | 1,072,188 | -0.42(-2.87%) |
Sep 03, 2008 | 14.72 | 14.73 | 14.40 | 14.47 | 624,396 | -0.30(-2.02%) |
Sep 02, 2008 | 14.93 | 14.97 | 14.62 | 14.76 | 502,977 | -0.09(-0.60%) |
Aug 29, 2008 | 14.94 | 15.08 | 14.81 | 14.85 | 0 | -0.10(-0.68%) |
Aug 28, 2008 | 14.90 | 14.97 | 14.70 | 14.95 | 715,592 | +0.10(+0.68%) |
Aug 27, 2008 | 14.58 | 14.99 | 14.49 | 14.85 | 626,693 | +0.26(+1.81%) |
Aug 26, 2008 | 14.45 | 14.61 | 14.36 | 14.59 | 576,482 | +0.16(+1.13%) |
Aug 25, 2008 | 14.49 | 14.49 | 14.36 | 14.43 | 547,905 | -0.12(-0.81%) |
Aug 22, 2008 | 14.49 | 14.56 | 14.43 | 14.54 | 0 | +0.06(+0.39%) |
Aug 21, 2008 | 14.35 | 14.49 | 14.30 | 14.49 | 561,209 | +0.13(+0.90%) |
Aug 20, 2008 | 14.32 | 14.42 | 14.22 | 14.36 | 582,055 | +0.01(+0.04%) |
Aug 19, 2008 | 14.28 | 14.45 | 14.24 | 14.35 | 582,775 | +0.01(+0.08%) |
Aug 18, 2008 | 14.21 | 14.36 | 14.06 | 14.34 | 476,423 | +0.20(+1.39%) |
Aug 15, 2008 | 14.15 | 14.23 | 14.09 | 14.15 | 0 | +0.03(+0.24%) |
Aug 14, 2008 | 14.08 | 14.13 | 13.88 | 14.11 | 633,425 | -0.13(-0.91%) |
Aug 13, 2008 | 14.16 | 14.36 | 14.14 | 14.24 | 594,215 | +0.06(+0.40%) |
Aug 12, 2008 | 14.33 | 14.33 | 14.12 | 14.18 | 760,646 | -0.12(-0.82%) |
Aug 11, 2008 | 14.38 | 14.38 | 14.13 | 14.30 | 850,171 | -0.07(-0.51%) |
Aug 08, 2008 | 13.86 | 14.39 | 13.80 | 14.38 | 970,900 | +0.52(+3.73%) |
Aug 07, 2008 | 13.98 | 14.07 | 13.76 | 13.86 | 818,758 | -0.15(-1.04%) |
Aug 06, 2008 | 14.16 | 14.29 | 13.98 | 14.00 | 983,433 | -0.15(-1.03%) |
Aug 05, 2008 | 14.25 | 14.30 | 13.90 | 14.15 | 1,357,325 | +0.56(+4.13%) |
Aug 04, 2008 | 13.54 | 13.64 | 13.52 | 13.59 | 535,179 | -0.01(-0.08%) |
Aug 01, 2008 | 14.02 | 14.02 | 13.59 | 13.60 | 497,837 | -0.29(-2.10%) |
Jul 31, 2008 | 13.94 | 13.97 | 13.83 | 13.89 | 568,717 | -0.07(-0.48%) |
Jul 30, 2008 | 13.77 | 14.04 | 13.77 | 13.96 | 499,862 | +0.20(+1.43%) |
Jul 29, 2008 | 13.78 | 13.80 | 13.69 | 13.76 | 498,428 | +0.03(+0.20%) |
Jul 28, 2008 | 13.67 | 13.80 | 13.62 | 13.74 | 394,783 | +0.02(+0.12%) |
Jul 25, 2008 | 13.84 | 13.89 | 13.68 | 13.72 | 719,114 | -0.10(-0.73%) |
Jul 24, 2008 | 13.71 | 13.91 | 13.58 | 13.82 | 971,746 | +0.14(+1.03%) |
Jul 23, 2008 | 13.85 | 13.90 | 13.59 | 13.68 | 1,257,050 | -0.22(-1.58%) |
Jul 22, 2008 | 13.52 | 13.90 | 13.43 | 13.90 | 1,268,489 | +0.35(+2.57%) |
Jul 21, 2008 | 13.61 | 13.65 | 13.43 | 13.55 | 812,518 | +0.04(+0.29%) |
Jul 18, 2008 | 13.35 | 13.56 | 13.27 | 13.51 | 969,255 | +0.16(+1.22%) |
Jul 17, 2008 | 13.40 | 13.40 | 13.20 | 13.35 | 1,173,509 | +0.04(+0.34%) |
Jul 16, 2008 | 13.35 | 13.39 | 13.21 | 13.30 | 1,347,712 | -0.03(-0.25%) |
Jul 15, 2008 | 13.35 | 13.44 | 13.27 | 13.34 | 1,220,645 | -0.11(-0.84%) |
Jul 14, 2008 | 13.67 | 13.71 | 13.30 | 13.45 | 1,232,327 | -0.15(-1.11%) |
Jul 11, 2008 | 13.78 | 13.84 | 13.47 | 13.60 | 1,774,126 | -0.26(-1.86%) |
Jul 10, 2008 | 13.86 | 13.96 | 13.81 | 13.86 | 1,031,350 | +0.04(+0.33%) |
Jul 09, 2008 | 13.74 | 13.91 | 13.57 | 13.81 | 1,085,886 | +0.12(+0.90%) |
Jul 08, 2008 | 13.72 | 13.91 | 13.56 | 13.69 | 965,844 | -0.10(-0.69%) |
Jul 07, 2008 | 14.02 | 14.08 | 13.72 | 13.79 | 648,964 | -0.19(-1.33%) |
Jul 04, 2008 | 14.01 | 14.11 | 13.88 | 13.97 | 848,136 | +0.00(+0.00%) |
Jul 03, 2008 | 14.01 | 14.11 | 13.88 | 13.97 | 848,136 | +0.06(+0.40%) |
Jul 02, 2008 | 14.03 | 14.04 | 13.87 | 13.91 | 1,056,981 | -0.16(-1.12%) |