Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.75 | 14.04 | 13.46 | 13.70 | 8,158,560 | -0.09(-0.62%) |
Sep 29, 2008 | 14.41 | 14.57 | 13.46 | 13.79 | 9,717,538 | -0.98(-6.62%) |
Sep 26, 2008 | 14.32 | 14.76 | 14.32 | 14.76 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.47 | 14.96 | 14.32 | 14.66 | 6,758,296 | +0.34(+2.38%) |
Sep 24, 2008 | 14.89 | 14.93 | 14.28 | 14.32 | 7,552,845 | -0.39(-2.63%) |
Sep 23, 2008 | 14.82 | 15.17 | 14.61 | 14.71 | 9,888,394 | +0.03(+0.19%) |
Sep 22, 2008 | 15.18 | 15.18 | 14.57 | 14.68 | 7,852,046 | -0.48(-3.14%) |
Sep 19, 2008 | 15.19 | 15.72 | 14.07 | 15.15 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.59 | 15.31 | 14.38 | 15.07 | 12,573,980 | +0.66(+4.55%) |
Sep 17, 2008 | 14.55 | 14.87 | 14.31 | 14.42 | 11,307,164 | -0.50(-3.38%) |
Sep 16, 2008 | 14.64 | 15.14 | 14.25 | 14.92 | 11,852,210 | -0.09(-0.57%) |
Sep 15, 2008 | 14.45 | 15.27 | 14.45 | 15.01 | 10,182,193 | -0.06(-0.38%) |
Sep 12, 2008 | 14.96 | 15.15 | 14.72 | 15.06 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.76 | 15.18 | 14.55 | 15.18 | 9,635,217 | +0.47(+3.17%) |
Sep 10, 2008 | 14.51 | 15.02 | 14.38 | 14.72 | 10,743,808 | +0.39(+2.72%) |
Sep 09, 2008 | 14.71 | 15.07 | 14.23 | 14.33 | 7,991,366 | -0.39(-2.67%) |
Sep 08, 2008 | 14.62 | 14.92 | 14.57 | 14.72 | 8,088,793 | +0.23(+1.60%) |
Sep 05, 2008 | 14.43 | 14.53 | 13.96 | 14.49 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 14.95 | 14.95 | 14.34 | 14.48 | 6,646,367 | -0.50(-3.31%) |
Sep 03, 2008 | 15.08 | 15.12 | 14.74 | 14.98 | 5,371,403 | -0.10(-0.68%) |
Sep 02, 2008 | 15.18 | 15.64 | 14.84 | 15.08 | 10,317,286 | +0.03(+0.23%) |
Aug 29, 2008 | 14.91 | 15.19 | 14.83 | 15.05 | 0 | +0.02(+0.11%) |
Aug 28, 2008 | 14.91 | 15.06 | 14.69 | 15.03 | 3,562,585 | +0.27(+1.80%) |
Aug 27, 2008 | 14.61 | 14.77 | 14.42 | 14.76 | 3,664,841 | +0.26(+1.82%) |
Aug 26, 2008 | 14.43 | 14.63 | 14.37 | 14.50 | 5,740,949 | +0.10(+0.70%) |
Aug 25, 2008 | 14.52 | 14.52 | 14.27 | 14.40 | 5,161,408 | -0.14(-0.98%) |
Aug 22, 2008 | 14.38 | 14.57 | 14.28 | 14.54 | 0 | +0.23(+1.64%) |
Aug 21, 2008 | 13.99 | 14.40 | 13.85 | 14.31 | 8,803,274 | +0.29(+2.04%) |
Aug 20, 2008 | 14.32 | 14.32 | 13.90 | 14.02 | 6,961,633 | -0.16(-1.11%) |
Aug 19, 2008 | 14.57 | 14.59 | 14.13 | 14.18 | 4,306,601 | -0.39(-2.65%) |
Aug 18, 2008 | 14.75 | 14.80 | 14.51 | 14.57 | 4,130,735 | -0.05(-0.35%) |
Aug 15, 2008 | 14.93 | 14.93 | 14.59 | 14.62 | 0 | -0.16(-1.07%) |
Aug 14, 2008 | 14.80 | 15.05 | 14.71 | 14.77 | 5,093,327 | -0.04(-0.25%) |
Aug 13, 2008 | 14.52 | 14.92 | 14.27 | 14.81 | 8,171,166 | +0.11(+0.72%) |
Aug 12, 2008 | 15.13 | 15.13 | 14.62 | 14.71 | 9,164,470 | -0.38(-2.53%) |
Aug 11, 2008 | 15.18 | 15.38 | 15.00 | 15.09 | 5,627,435 | -0.09(-0.62%) |
Aug 08, 2008 | 15.05 | 15.34 | 15.02 | 15.18 | 3,857,513 | +0.12(+0.80%) |
Aug 07, 2008 | 15.13 | 15.46 | 14.97 | 15.06 | 3,579,280 | -0.38(-2.49%) |
Aug 06, 2008 | 15.41 | 15.45 | 15.18 | 15.44 | 4,109,478 | +0.00(+0.00%) |
Aug 05, 2008 | 14.97 | 15.57 | 14.88 | 15.44 | 6,793,046 | +0.53(+3.57%) |
Aug 04, 2008 | 15.20 | 15.23 | 14.87 | 14.91 | 3,273,548 | -0.15(-1.03%) |
Aug 01, 2008 | 15.02 | 15.32 | 14.85 | 15.07 | 6,463,201 | -0.04(-0.28%) |
Jul 31, 2008 | 15.21 | 15.36 | 14.80 | 15.11 | 5,617,011 | -0.13(-0.83%) |
Jul 30, 2008 | 15.28 | 15.45 | 15.08 | 15.24 | 6,939,311 | +0.05(+0.34%) |
Jul 29, 2008 | 15.18 | 15.38 | 14.86 | 15.18 | 9,264,340 | +0.35(+2.38%) |
Jul 28, 2008 | 15.24 | 15.24 | 14.82 | 14.83 | 5,510,346 | -0.43(-2.81%) |
Jul 25, 2008 | 15.34 | 15.35 | 14.98 | 15.26 | 6,190,505 | +0.09(+0.60%) |
Jul 24, 2008 | 15.41 | 15.57 | 15.16 | 15.17 | 6,631,173 | -0.24(-1.58%) |
Jul 23, 2008 | 15.30 | 15.43 | 15.03 | 15.41 | 7,231,651 | +0.25(+1.62%) |
Jul 22, 2008 | 14.40 | 15.18 | 14.39 | 15.17 | 10,310,168 | +0.57(+3.93%) |
Jul 21, 2008 | 14.64 | 14.88 | 14.48 | 14.59 | 7,534,203 | -0.06(-0.43%) |
Jul 18, 2008 | 14.57 | 14.83 | 14.33 | 14.66 | 9,086,823 | +0.25(+1.75%) |
Jul 17, 2008 | 14.05 | 14.47 | 14.04 | 14.41 | 9,146,005 | +0.40(+2.88%) |
Jul 16, 2008 | 13.57 | 14.02 | 13.34 | 14.00 | 6,566,762 | +0.50(+3.73%) |
Jul 15, 2008 | 13.23 | 13.58 | 13.03 | 13.50 | 8,648,453 | +0.17(+1.27%) |
Jul 14, 2008 | 13.58 | 13.69 | 13.21 | 13.33 | 5,086,017 | -0.18(-1.32%) |
Jul 11, 2008 | 13.53 | 13.78 | 13.34 | 13.51 | 6,586,930 | -0.15(-1.09%) |
Jul 10, 2008 | 13.63 | 13.84 | 13.46 | 13.65 | 6,038,816 | +0.09(+0.65%) |
Jul 09, 2008 | 13.69 | 14.11 | 13.53 | 13.57 | 8,129,618 | -0.19(-1.42%) |
Jul 08, 2008 | 13.04 | 13.81 | 13.04 | 13.76 | 7,234,524 | +0.76(+5.81%) |
Jul 07, 2008 | 13.30 | 13.30 | 12.89 | 13.00 | 5,911,606 | -0.17(-1.30%) |
Jul 04, 2008 | 13.11 | 13.27 | 13.03 | 13.18 | 4,563,070 | +0.00(+0.00%) |
Jul 03, 2008 | 13.11 | 13.27 | 13.03 | 13.18 | 4,563,070 | +0.13(+0.99%) |
Jul 02, 2008 | 13.73 | 13.84 | 12.98 | 13.05 | 7,933,752 | -0.49(-3.60%) |