Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.64 | 14.68 | 14.15 | 14.67 | 3,787,959 | +0.25(+1.72%) |
Sep 29, 2008 | 14.74 | 14.90 | 14.34 | 14.42 | 4,629,845 | -0.41(-2.75%) |
Sep 26, 2008 | 14.67 | 14.96 | 14.65 | 14.83 | 0 | +0.06(+0.44%) |
Sep 25, 2008 | 15.12 | 15.12 | 14.56 | 14.76 | 4,591,512 | +0.08(+0.52%) |
Sep 24, 2008 | 14.86 | 14.97 | 14.57 | 14.69 | 2,979,603 | -0.10(-0.67%) |
Sep 23, 2008 | 14.94 | 15.15 | 14.74 | 14.79 | 2,620,567 | -0.13(-0.84%) |
Sep 22, 2008 | 15.14 | 15.36 | 14.84 | 14.91 | 1,783,908 | -0.34(-2.23%) |
Sep 19, 2008 | 14.71 | 15.56 | 14.30 | 15.25 | 0 | +0.22(+1.50%) |
Sep 18, 2008 | 15.34 | 15.55 | 14.89 | 15.03 | 4,421,479 | -0.16(-1.08%) |
Sep 17, 2008 | 15.40 | 15.63 | 15.19 | 15.19 | 3,796,093 | -0.39(-2.52%) |
Sep 16, 2008 | 15.61 | 15.62 | 15.33 | 15.58 | 3,457,794 | -0.03(-0.17%) |
Sep 15, 2008 | 15.56 | 15.89 | 15.45 | 15.61 | 2,072,347 | -0.25(-1.56%) |
Sep 12, 2008 | 15.41 | 15.86 | 15.41 | 15.86 | 2,185,141 | +0.35(+2.24%) |
Sep 11, 2008 | 15.59 | 15.63 | 15.29 | 15.51 | 3,731,288 | -0.03(-0.22%) |
Sep 10, 2008 | 15.87 | 15.87 | 15.37 | 15.54 | 3,338,148 | -0.23(-1.45%) |
Sep 09, 2008 | 15.57 | 15.81 | 15.57 | 15.77 | 4,966,387 | +0.20(+1.27%) |
Sep 08, 2008 | 15.36 | 15.68 | 15.33 | 15.57 | 3,034,519 | +0.30(+1.95%) |
Sep 05, 2008 | 15.29 | 15.31 | 15.08 | 15.28 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 15.38 | 15.49 | 15.27 | 15.28 | 2,027,432 | -0.17(-1.11%) |
Sep 03, 2008 | 15.56 | 15.69 | 15.40 | 15.45 | 1,916,775 | -0.03(-0.22%) |
Sep 02, 2008 | 15.55 | 15.75 | 15.45 | 15.48 | 2,445,060 | +0.05(+0.35%) |
Aug 29, 2008 | 15.57 | 15.63 | 15.43 | 15.43 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 15.54 | 15.67 | 15.43 | 15.64 | 2,595,064 | +0.15(+0.99%) |
Aug 27, 2008 | 15.80 | 16.02 | 15.32 | 15.48 | 1,958,710 | +0.26(+1.68%) |
Aug 26, 2008 | 15.24 | 15.33 | 15.18 | 15.23 | 1,469,274 | -0.04(-0.25%) |
Aug 25, 2008 | 15.44 | 15.45 | 15.20 | 15.27 | 1,438,266 | -0.23(-1.45%) |
Aug 22, 2008 | 15.48 | 15.57 | 15.45 | 15.49 | 0 | +0.06(+0.40%) |
Aug 21, 2008 | 15.36 | 15.44 | 15.27 | 15.43 | 1,469,261 | -0.04(-0.27%) |
Aug 20, 2008 | 15.56 | 15.56 | 15.36 | 15.47 | 1,604,249 | -0.06(-0.42%) |
Aug 19, 2008 | 15.68 | 15.72 | 15.51 | 15.54 | 2,168,863 | -0.17(-1.09%) |
Aug 18, 2008 | 15.83 | 15.87 | 15.66 | 15.71 | 1,617,915 | -0.13(-0.84%) |
Aug 15, 2008 | 15.65 | 15.88 | 15.38 | 15.84 | 0 | +0.21(+1.34%) |
Aug 14, 2008 | 15.30 | 15.72 | 14.99 | 15.63 | 2,042,453 | -0.15(-0.97%) |
Aug 13, 2008 | 15.86 | 15.95 | 15.72 | 15.78 | 1,519,092 | -0.11(-0.67%) |
Aug 12, 2008 | 15.73 | 15.98 | 15.68 | 15.89 | 2,577,628 | +0.07(+0.46%) |
Aug 11, 2008 | 15.87 | 15.91 | 15.68 | 15.82 | 2,926,594 | -0.03(-0.19%) |
Aug 08, 2008 | 15.53 | 15.85 | 15.53 | 15.85 | 4,326,533 | +0.29(+1.89%) |
Aug 07, 2008 | 15.93 | 15.93 | 15.53 | 15.56 | 3,035,607 | -0.45(-2.84%) |
Aug 06, 2008 | 15.73 | 16.04 | 15.53 | 16.01 | 3,463,014 | +0.28(+1.79%) |
Aug 05, 2008 | 15.58 | 15.73 | 15.28 | 15.73 | 3,802,327 | +0.25(+1.60%) |
Aug 04, 2008 | 15.21 | 15.53 | 15.16 | 15.48 | 2,603,199 | +0.29(+1.88%) |
Aug 01, 2008 | 15.34 | 15.40 | 15.15 | 15.19 | 3,174,459 | -0.10(-0.67%) |
Jul 31, 2008 | 15.14 | 15.62 | 15.10 | 15.30 | 4,849,544 | -0.32(-2.08%) |
Jul 30, 2008 | 14.98 | 15.65 | 14.98 | 15.62 | 5,381,412 | +0.39(+2.55%) |
Jul 29, 2008 | 15.23 | 15.24 | 14.94 | 15.23 | 3,926,813 | +0.21(+1.42%) |
Jul 28, 2008 | 14.97 | 15.13 | 14.97 | 15.02 | 1,646,477 | +0.02(+0.13%) |
Jul 25, 2008 | 15.14 | 15.17 | 14.92 | 15.00 | 1,569,426 | -0.08(-0.53%) |
Jul 24, 2008 | 15.03 | 15.30 | 14.89 | 15.08 | 3,006,196 | +0.09(+0.59%) |
Jul 23, 2008 | 14.88 | 15.02 | 14.81 | 14.99 | 2,281,125 | +0.02(+0.10%) |
Jul 22, 2008 | 14.82 | 14.99 | 14.64 | 14.98 | 2,409,115 | +0.20(+1.37%) |
Jul 21, 2008 | 14.79 | 14.84 | 14.66 | 14.77 | 1,587,140 | -0.03(-0.23%) |
Jul 18, 2008 | 14.57 | 15.26 | 14.57 | 14.81 | 2,160,952 | -0.09(-0.59%) |
Jul 17, 2008 | 14.69 | 14.92 | 14.50 | 14.90 | 2,581,261 | +0.27(+1.83%) |
Jul 16, 2008 | 14.47 | 14.65 | 14.35 | 14.63 | 1,928,108 | +0.15(+1.05%) |
Jul 15, 2008 | 13.95 | 14.54 | 13.91 | 14.48 | 3,462,896 | +0.40(+2.82%) |
Jul 14, 2008 | 14.05 | 14.15 | 13.98 | 14.08 | 2,019,470 | +0.14(+1.04%) |
Jul 11, 2008 | 13.72 | 13.98 | 13.69 | 13.93 | 2,308,460 | +0.10(+0.74%) |
Jul 10, 2008 | 13.92 | 13.93 | 13.64 | 13.83 | 2,214,492 | -0.09(-0.66%) |
Jul 09, 2008 | 13.90 | 14.03 | 13.79 | 13.92 | 1,436,321 | +0.05(+0.36%) |
Jul 08, 2008 | 13.64 | 13.91 | 13.61 | 13.87 | 1,808,931 | +0.25(+1.85%) |
Jul 07, 2008 | 13.59 | 13.71 | 13.53 | 13.62 | 1,703,310 | +0.08(+0.62%) |
Jul 04, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | -0.00(-0.03%) |
Jul 02, 2008 | 13.61 | 13.61 | 13.43 | 13.54 | 2,328,269 | -0.06(-0.42%) |