Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.38 | 15.43 | 14.07 | 15.16 | 3,058,910 | -0.13(-0.84%) |
Sep 29, 2008 | 15.05 | 15.29 | 14.15 | 15.29 | 2,376,410 | +0.00(+0.03%) |
Sep 26, 2008 | 15.08 | 15.40 | 14.87 | 15.28 | 0 | -0.17(-1.07%) |
Sep 25, 2008 | 15.35 | 15.52 | 15.04 | 15.45 | 2,117,526 | +0.40(+2.66%) |
Sep 24, 2008 | 15.10 | 15.10 | 14.85 | 15.05 | 1,634,857 | +0.10(+0.66%) |
Sep 23, 2008 | 14.64 | 15.35 | 14.50 | 14.95 | 2,395,236 | +0.22(+1.51%) |
Sep 22, 2008 | 14.30 | 15.44 | 14.11 | 14.73 | 3,222,635 | +0.20(+1.39%) |
Sep 19, 2008 | 14.04 | 15.09 | 14.04 | 14.52 | 0 | +0.76(+5.49%) |
Sep 18, 2008 | 13.11 | 14.61 | 13.08 | 13.77 | 13,251,720 | +0.73(+5.58%) |
Sep 17, 2008 | 13.29 | 13.58 | 12.92 | 13.04 | 11,689,052 | -0.80(-5.79%) |
Sep 16, 2008 | 13.87 | 14.54 | 13.36 | 13.84 | 12,829,452 | -0.45(-3.15%) |
Sep 15, 2008 | 14.06 | 14.63 | 13.72 | 14.29 | 7,125,085 | -0.22(-1.51%) |
Sep 12, 2008 | 14.61 | 14.74 | 14.17 | 14.51 | 5,148,508 | -0.30(-2.01%) |
Sep 11, 2008 | 14.41 | 14.81 | 14.27 | 14.81 | 4,855,496 | +0.16(+1.07%) |
Sep 10, 2008 | 14.33 | 14.77 | 14.33 | 14.65 | 4,032,468 | +0.40(+2.81%) |
Sep 09, 2008 | 14.63 | 15.02 | 14.19 | 14.25 | 4,130,048 | -0.39(-2.68%) |
Sep 08, 2008 | 14.68 | 14.91 | 14.56 | 14.64 | 5,064,191 | +0.19(+1.29%) |
Sep 05, 2008 | 14.53 | 14.56 | 14.15 | 14.46 | 0 | +0.00(+0.03%) |
Sep 04, 2008 | 14.77 | 14.82 | 14.45 | 14.45 | 2,909,941 | -0.44(-2.97%) |
Sep 03, 2008 | 14.69 | 14.95 | 14.49 | 14.90 | 3,548,309 | +0.29(+1.98%) |
Sep 02, 2008 | 14.84 | 15.08 | 14.56 | 14.61 | 3,637,902 | -0.18(-1.23%) |
Aug 29, 2008 | 14.63 | 14.81 | 14.60 | 14.79 | 2,019,412 | +0.02(+0.14%) |
Aug 28, 2008 | 14.61 | 14.88 | 14.55 | 14.77 | 1,884,320 | +0.24(+1.68%) |
Aug 27, 2008 | 14.10 | 14.59 | 14.10 | 14.52 | 1,811,651 | +0.36(+2.57%) |
Aug 26, 2008 | 14.16 | 14.22 | 14.00 | 14.16 | 1,999,762 | -0.04(-0.26%) |
Aug 25, 2008 | 14.44 | 14.44 | 14.15 | 14.20 | 1,905,685 | -0.27(-1.86%) |
Aug 22, 2008 | 14.43 | 14.49 | 14.28 | 14.47 | 1,883,090 | +0.12(+0.86%) |
Aug 21, 2008 | 14.05 | 14.52 | 14.01 | 14.34 | 2,828,729 | +0.11(+0.75%) |
Aug 20, 2008 | 14.10 | 14.30 | 13.93 | 14.23 | 2,517,218 | +0.23(+1.65%) |
Aug 19, 2008 | 14.26 | 14.28 | 13.94 | 14.00 | 2,626,562 | -0.39(-2.73%) |
Aug 18, 2008 | 14.65 | 14.72 | 14.33 | 14.40 | 1,921,750 | -0.22(-1.53%) |
Aug 15, 2008 | 14.51 | 14.67 | 14.44 | 14.62 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 14.34 | 14.69 | 14.33 | 14.63 | 2,476,129 | +0.17(+1.20%) |
Aug 13, 2008 | 14.48 | 14.58 | 14.15 | 14.45 | 3,330,423 | -0.21(-1.44%) |
Aug 12, 2008 | 14.50 | 14.78 | 14.48 | 14.66 | 2,761,896 | +0.07(+0.48%) |
Aug 11, 2008 | 14.41 | 14.78 | 14.32 | 14.59 | 3,003,892 | +0.08(+0.57%) |
Aug 08, 2008 | 14.14 | 14.62 | 14.01 | 14.51 | 2,406,454 | +0.25(+1.74%) |
Aug 07, 2008 | 14.47 | 14.64 | 14.13 | 14.26 | 3,141,813 | -0.59(-3.98%) |
Aug 06, 2008 | 14.87 | 14.98 | 14.71 | 14.85 | 3,424,652 | -0.05(-0.30%) |
Aug 05, 2008 | 14.65 | 14.97 | 14.47 | 14.90 | 3,382,481 | +0.25(+1.69%) |
Aug 04, 2008 | 14.75 | 14.80 | 14.53 | 14.65 | 1,798,936 | -0.09(-0.59%) |
Aug 01, 2008 | 15.27 | 15.32 | 14.52 | 14.74 | 5,937,648 | -0.48(-3.15%) |
Jul 31, 2008 | 15.08 | 15.50 | 15.03 | 15.22 | 3,790,879 | -0.10(-0.67%) |
Jul 30, 2008 | 15.29 | 15.52 | 15.16 | 15.32 | 3,248,207 | +0.06(+0.41%) |
Jul 29, 2008 | 15.26 | 15.30 | 14.74 | 15.26 | 4,521,340 | +0.43(+2.93%) |
Jul 28, 2008 | 15.16 | 15.27 | 14.83 | 14.83 | 2,903,339 | -0.41(-2.71%) |
Jul 25, 2008 | 15.17 | 15.42 | 15.07 | 15.24 | 2,977,829 | +0.05(+0.35%) |
Jul 24, 2008 | 15.68 | 15.86 | 15.13 | 15.18 | 5,219,898 | -0.57(-3.64%) |
Jul 23, 2008 | 15.35 | 15.88 | 15.27 | 15.76 | 4,590,588 | +0.41(+2.67%) |
Jul 22, 2008 | 15.06 | 15.36 | 14.73 | 15.35 | 4,301,198 | +0.16(+1.03%) |
Jul 21, 2008 | 15.23 | 15.53 | 15.12 | 15.19 | 4,036,116 | -0.00(-0.03%) |
Jul 18, 2008 | 15.17 | 15.39 | 14.97 | 15.20 | 5,107,602 | +0.25(+1.69%) |
Jul 17, 2008 | 14.61 | 15.07 | 14.61 | 14.95 | 4,044,008 | +0.37(+2.52%) |
Jul 16, 2008 | 14.09 | 14.65 | 13.85 | 14.58 | 4,253,748 | +0.64(+4.56%) |
Jul 15, 2008 | 14.05 | 14.27 | 13.74 | 13.94 | 6,480,351 | -0.17(-1.23%) |
Jul 14, 2008 | 14.42 | 14.61 | 14.11 | 14.11 | 3,568,583 | -0.26(-1.84%) |
Jul 11, 2008 | 14.31 | 14.62 | 14.28 | 14.38 | 4,781,323 | -0.22(-1.50%) |
Jul 10, 2008 | 14.52 | 14.78 | 14.47 | 14.60 | 3,853,426 | +0.10(+0.68%) |
Jul 09, 2008 | 15.10 | 15.31 | 14.50 | 14.50 | 3,081,171 | -0.48(-3.17%) |
Jul 08, 2008 | 14.39 | 15.10 | 14.38 | 14.97 | 6,248,072 | +0.61(+4.23%) |
Jul 07, 2008 | 14.52 | 14.66 | 14.32 | 14.37 | 5,061,231 | -0.03(-0.23%) |
Jul 04, 2008 | 14.38 | 14.52 | 14.23 | 14.40 | 2,476,039 | +0.00(+0.00%) |
Jul 03, 2008 | 14.38 | 14.52 | 14.23 | 14.40 | 2,476,039 | +0.06(+0.43%) |
Jul 02, 2008 | 14.35 | 14.78 | 14.26 | 14.34 | 6,197,333 | +0.15(+1.08%) |