Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.29 | 14.44 | 13.76 | 14.22 | 2,243,910 | +0.10(+0.74%) |
Sep 29, 2008 | 14.42 | 14.48 | 13.80 | 14.12 | 2,841,033 | -0.49(-3.36%) |
Sep 26, 2008 | 14.28 | 14.62 | 14.09 | 14.61 | 4,225,491 | +0.16(+1.09%) |
Sep 25, 2008 | 15.11 | 15.29 | 14.33 | 14.45 | 3,206,847 | -0.55(-3.67%) |
Sep 24, 2008 | 15.81 | 15.94 | 14.80 | 15.00 | 3,265,619 | -0.81(-5.14%) |
Sep 23, 2008 | 15.97 | 16.66 | 15.71 | 15.81 | 2,779,848 | -0.70(-4.24%) |
Sep 22, 2008 | 17.31 | 17.36 | 16.42 | 16.51 | 3,772,955 | -0.83(-4.76%) |
Sep 19, 2008 | 17.35 | 18.85 | 16.77 | 17.34 | 6,638,865 | +0.42(+2.48%) |
Sep 18, 2008 | 16.26 | 17.08 | 16.18 | 16.92 | 5,924,002 | +0.71(+4.36%) |
Sep 17, 2008 | 15.33 | 16.48 | 15.20 | 16.21 | 5,654,341 | +0.58(+3.69%) |
Sep 16, 2008 | 15.39 | 15.75 | 15.30 | 15.64 | 4,557,352 | +0.30(+1.96%) |
Sep 15, 2008 | 14.19 | 15.44 | 14.19 | 15.33 | 3,100,534 | +0.54(+3.63%) |
Sep 12, 2008 | 14.57 | 15.01 | 14.52 | 14.80 | 2,060,601 | +0.02(+0.13%) |
Sep 11, 2008 | 14.50 | 14.85 | 14.25 | 14.78 | 2,608,143 | +0.12(+0.85%) |
Sep 10, 2008 | 14.46 | 14.77 | 14.18 | 14.65 | 2,298,756 | +0.39(+2.71%) |
Sep 09, 2008 | 14.66 | 14.97 | 14.21 | 14.27 | 4,471,135 | -0.26(-1.76%) |
Sep 08, 2008 | 14.62 | 15.22 | 14.34 | 14.52 | 3,574,289 | +0.01(+0.04%) |
Sep 05, 2008 | 14.65 | 14.81 | 14.36 | 14.52 | 2,900,347 | -0.26(-1.77%) |
Sep 04, 2008 | 15.13 | 15.18 | 14.56 | 14.78 | 3,031,796 | -0.50(-3.30%) |
Sep 03, 2008 | 15.31 | 15.71 | 15.14 | 15.28 | 3,721,504 | -0.09(-0.55%) |
Sep 02, 2008 | 15.28 | 15.68 | 15.18 | 15.37 | 2,891,066 | +0.43(+2.85%) |
Aug 29, 2008 | 15.28 | 15.28 | 14.85 | 14.94 | 1,233,599 | -0.19(-1.25%) |
Aug 28, 2008 | 14.79 | 15.26 | 14.67 | 15.13 | 1,899,754 | +0.54(+3.73%) |
Aug 27, 2008 | 14.59 | 14.67 | 14.33 | 14.59 | 2,995,171 | -0.02(-0.13%) |
Aug 26, 2008 | 14.75 | 14.81 | 14.46 | 14.61 | 1,732,830 | -0.10(-0.67%) |
Aug 25, 2008 | 14.77 | 14.85 | 14.38 | 14.71 | 4,629,111 | -0.98(-6.26%) |
Aug 22, 2008 | 15.39 | 15.73 | 15.26 | 15.69 | 2,610,810 | +0.48(+3.14%) |
Aug 21, 2008 | 15.46 | 15.60 | 15.03 | 15.21 | 2,663,481 | -0.25(-1.61%) |
Aug 20, 2008 | 15.92 | 16.05 | 15.33 | 15.46 | 3,031,029 | -0.41(-2.60%) |
Aug 19, 2008 | 16.07 | 16.11 | 15.80 | 15.87 | 3,473,898 | -0.31(-1.90%) |
Aug 18, 2008 | 16.51 | 16.58 | 16.06 | 16.18 | 2,369,334 | -0.24(-1.48%) |
Aug 15, 2008 | 16.41 | 16.53 | 16.17 | 16.42 | 2,064,221 | +0.27(+1.66%) |
Aug 14, 2008 | 15.91 | 16.26 | 15.71 | 16.15 | 2,120,716 | +0.32(+2.03%) |
Aug 13, 2008 | 15.88 | 16.09 | 15.59 | 15.83 | 3,187,309 | -0.01(-0.04%) |
Aug 12, 2008 | 16.37 | 16.44 | 15.73 | 15.84 | 3,332,475 | -0.62(-3.78%) |
Aug 11, 2008 | 16.49 | 16.81 | 16.21 | 16.46 | 2,099,562 | -0.09(-0.55%) |
Aug 08, 2008 | 15.72 | 16.67 | 15.60 | 16.55 | 2,735,949 | +0.91(+5.82%) |
Aug 07, 2008 | 15.27 | 15.93 | 15.27 | 15.64 | 3,022,135 | +0.16(+1.06%) |
Aug 06, 2008 | 15.60 | 15.62 | 15.35 | 15.48 | 1,581,582 | -0.09(-0.59%) |
Aug 05, 2008 | 15.09 | 15.62 | 14.94 | 15.57 | 3,619,025 | +0.05(+0.30%) |
Aug 04, 2008 | 15.42 | 15.71 | 15.21 | 15.52 | 2,390,967 | +0.04(+0.25%) |
Aug 01, 2008 | 15.66 | 15.88 | 15.31 | 15.49 | 2,472,489 | -0.11(-0.71%) |
Jul 31, 2008 | 15.54 | 15.88 | 15.54 | 15.60 | 1,883,906 | -0.10(-0.63%) |
Jul 30, 2008 | 15.92 | 16.11 | 15.31 | 15.70 | 3,508,787 | -0.09(-0.58%) |
Jul 29, 2008 | 15.79 | 15.96 | 15.39 | 15.79 | 4,520,849 | +0.44(+2.86%) |
Jul 28, 2008 | 15.27 | 15.70 | 15.18 | 15.35 | 4,351,538 | +0.01(+0.04%) |
Jul 25, 2008 | 15.05 | 15.54 | 15.05 | 15.34 | 4,007,820 | +0.39(+2.58%) |
Jul 24, 2008 | 15.25 | 15.55 | 14.87 | 14.95 | 6,123,036 | -0.63(-4.04%) |
Jul 23, 2008 | 15.55 | 16.09 | 15.26 | 15.58 | 6,807,101 | -0.03(-0.17%) |
Jul 22, 2008 | 15.30 | 15.62 | 14.90 | 15.61 | 7,282,673 | +0.25(+1.62%) |
Jul 21, 2008 | 15.04 | 15.52 | 14.88 | 15.36 | 6,317,270 | -0.24(-1.55%) |
Jul 18, 2008 | 15.47 | 15.76 | 14.87 | 15.60 | 10,600,950 | +1.22(+8.47%) |
Jul 17, 2008 | 13.59 | 14.44 | 13.53 | 14.38 | 5,476,915 | +0.92(+6.81%) |
Jul 16, 2008 | 12.69 | 13.55 | 12.69 | 13.47 | 5,308,143 | +0.85(+6.69%) |
Jul 15, 2008 | 12.33 | 12.80 | 12.04 | 12.62 | 3,773,464 | +0.20(+1.58%) |
Jul 14, 2008 | 12.56 | 12.71 | 12.26 | 12.43 | 2,394,149 | -0.06(-0.47%) |
Jul 11, 2008 | 12.16 | 12.49 | 11.88 | 12.49 | 3,460,344 | +0.16(+1.33%) |
Jul 10, 2008 | 12.64 | 12.68 | 12.25 | 12.32 | 2,785,971 | -0.35(-2.79%) |
Jul 09, 2008 | 12.85 | 13.07 | 12.62 | 12.68 | 3,237,383 | -0.22(-1.73%) |
Jul 08, 2008 | 12.05 | 12.90 | 11.88 | 12.90 | 3,505,316 | +0.88(+7.36%) |
Jul 07, 2008 | 11.89 | 12.19 | 11.80 | 12.01 | 3,193,168 | +0.19(+1.61%) |
Jul 04, 2008 | 11.64 | 12.05 | 11.64 | 11.82 | 2,935,262 | +0.00(+0.00%) |
Jul 03, 2008 | 11.64 | 12.05 | 11.64 | 11.82 | 2,935,262 | +0.20(+1.69%) |
Jul 02, 2008 | 11.86 | 11.94 | 11.61 | 11.63 | 2,378,498 | -0.35(-2.95%) |