Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.95 | 12.98 | 12.50 | 12.93 | 9,457,569 | +0.25(+1.96%) |
Sep 29, 2008 | 13.51 | 13.76 | 12.44 | 12.68 | 11,775,446 | -0.98(-7.14%) |
Sep 26, 2008 | 13.40 | 13.78 | 13.24 | 13.66 | 0 | +0.14(+1.05%) |
Sep 25, 2008 | 13.12 | 13.69 | 13.09 | 13.52 | 6,304,653 | +0.46(+3.53%) |
Sep 24, 2008 | 13.20 | 13.39 | 12.98 | 13.06 | 7,677,013 | -0.12(-0.88%) |
Sep 23, 2008 | 13.74 | 13.92 | 13.02 | 13.17 | 7,205,401 | -0.48(-3.51%) |
Sep 22, 2008 | 13.76 | 14.06 | 13.60 | 13.65 | 8,349,094 | -0.27(-1.91%) |
Sep 19, 2008 | 14.19 | 15.07 | 13.87 | 13.92 | 0 | +0.01(+0.06%) |
Sep 18, 2008 | 13.53 | 14.21 | 13.09 | 13.91 | 13,997,683 | +0.56(+4.19%) |
Sep 17, 2008 | 14.06 | 14.10 | 13.31 | 13.35 | 8,850,505 | -0.84(-5.94%) |
Sep 16, 2008 | 14.05 | 14.39 | 13.78 | 14.19 | 8,353,924 | -0.14(-0.99%) |
Sep 15, 2008 | 14.53 | 15.14 | 14.25 | 14.33 | 9,104,279 | -0.61(-4.10%) |
Sep 12, 2008 | 14.92 | 15.04 | 14.62 | 14.95 | 7,397,883 | -0.12(-0.82%) |
Sep 11, 2008 | 14.96 | 15.23 | 14.78 | 15.07 | 9,276,576 | +0.11(+0.71%) |
Sep 10, 2008 | 14.80 | 15.11 | 14.62 | 14.96 | 12,309,229 | +0.24(+1.63%) |
Sep 09, 2008 | 15.11 | 15.32 | 14.72 | 14.72 | 12,247,941 | -0.43(-2.87%) |
Sep 08, 2008 | 14.99 | 15.31 | 14.92 | 15.16 | 8,466,204 | +0.47(+3.20%) |
Sep 05, 2008 | 14.29 | 14.78 | 14.25 | 14.69 | 0 | +0.34(+2.35%) |
Sep 04, 2008 | 14.72 | 14.73 | 14.34 | 14.35 | 7,034,568 | -0.43(-2.94%) |
Sep 03, 2008 | 14.54 | 14.81 | 14.43 | 14.79 | 6,298,265 | +0.24(+1.65%) |
Sep 02, 2008 | 14.55 | 14.92 | 14.50 | 14.55 | 8,345,457 | +0.20(+1.36%) |
Aug 29, 2008 | 14.65 | 14.72 | 14.34 | 14.35 | 4,550,396 | -0.50(-3.35%) |
Aug 28, 2008 | 14.65 | 14.91 | 14.58 | 14.85 | 6,525,630 | +0.27(+1.82%) |
Aug 27, 2008 | 14.51 | 14.75 | 14.39 | 14.58 | 4,663,327 | +0.06(+0.43%) |
Aug 26, 2008 | 14.69 | 14.76 | 14.24 | 14.52 | 7,174,877 | -0.15(-1.03%) |
Aug 25, 2008 | 14.83 | 15.01 | 14.60 | 14.67 | 5,003,446 | -0.22(-1.49%) |
Aug 22, 2008 | 14.64 | 14.93 | 14.52 | 14.89 | 3,682,385 | +0.28(+1.94%) |
Aug 21, 2008 | 14.47 | 14.65 | 14.25 | 14.61 | 4,808,835 | +0.01(+0.06%) |
Aug 20, 2008 | 14.96 | 14.98 | 14.43 | 14.60 | 5,691,697 | -0.28(-1.85%) |
Aug 19, 2008 | 15.43 | 15.49 | 14.80 | 14.88 | 5,460,630 | -0.70(-4.50%) |
Aug 18, 2008 | 16.09 | 16.17 | 15.42 | 15.58 | 6,110,037 | -0.43(-2.66%) |
Aug 15, 2008 | 16.02 | 16.27 | 15.78 | 16.00 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.18 | 16.21 | 15.17 | 16.01 | 12,908,988 | +0.75(+4.94%) |
Aug 13, 2008 | 15.28 | 15.43 | 15.13 | 15.26 | 6,360,694 | -0.09(-0.58%) |
Aug 12, 2008 | 15.50 | 15.67 | 15.28 | 15.35 | 9,194,529 | -0.33(-2.09%) |
Aug 11, 2008 | 14.74 | 15.81 | 14.73 | 15.67 | 11,709,987 | +0.82(+5.49%) |
Aug 08, 2008 | 14.33 | 14.89 | 14.22 | 14.86 | 5,238,189 | +0.62(+4.36%) |
Aug 07, 2008 | 14.72 | 14.73 | 14.18 | 14.24 | 5,412,839 | -0.58(-3.89%) |
Aug 06, 2008 | 14.60 | 14.87 | 14.26 | 14.81 | 9,347,371 | +0.19(+1.27%) |
Aug 05, 2008 | 14.34 | 14.64 | 14.29 | 14.63 | 6,069,199 | +0.43(+3.00%) |
Aug 04, 2008 | 14.19 | 14.35 | 13.98 | 14.20 | 4,950,969 | +0.03(+0.19%) |
Aug 01, 2008 | 14.64 | 14.65 | 14.04 | 14.18 | 8,320,166 | -0.34(-2.32%) |
Jul 31, 2008 | 14.61 | 14.99 | 14.32 | 14.51 | 13,327,927 | -0.46(-3.08%) |
Jul 30, 2008 | 15.17 | 15.40 | 14.51 | 14.97 | 9,109,506 | -0.24(-1.57%) |
Jul 29, 2008 | 15.21 | 15.43 | 14.72 | 15.21 | 7,193,984 | +0.51(+3.50%) |
Jul 28, 2008 | 15.04 | 15.09 | 14.64 | 14.70 | 6,972,562 | -0.41(-2.70%) |
Jul 25, 2008 | 15.55 | 15.76 | 14.96 | 15.11 | 7,432,187 | -0.30(-1.96%) |
Jul 24, 2008 | 16.06 | 16.16 | 15.40 | 15.41 | 10,175,787 | -0.61(-3.82%) |
Jul 23, 2008 | 15.46 | 16.09 | 15.22 | 16.02 | 8,853,697 | +0.67(+4.39%) |
Jul 22, 2008 | 14.74 | 15.38 | 14.65 | 15.35 | 8,601,837 | +0.47(+3.16%) |
Jul 21, 2008 | 15.17 | 15.19 | 14.82 | 14.88 | 4,204,097 | -0.17(-1.12%) |
Jul 18, 2008 | 15.21 | 15.34 | 14.90 | 15.04 | 8,622,307 | -0.31(-2.02%) |
Jul 17, 2008 | 15.11 | 15.39 | 14.88 | 15.35 | 13,889,992 | +0.35(+2.37%) |
Jul 16, 2008 | 15.01 | 15.20 | 14.56 | 15.00 | 16,260,930 | -0.16(-1.05%) |
Jul 15, 2008 | 14.82 | 15.38 | 14.49 | 15.16 | 10,930,091 | +0.20(+1.36%) |
Jul 14, 2008 | 15.43 | 15.49 | 14.96 | 14.96 | 7,211,520 | -0.31(-2.03%) |
Jul 11, 2008 | 15.30 | 15.40 | 14.72 | 15.27 | 10,662,810 | -0.23(-1.49%) |
Jul 10, 2008 | 15.67 | 15.75 | 15.35 | 15.50 | 8,324,723 | -0.14(-0.91%) |
Jul 09, 2008 | 15.82 | 16.03 | 15.55 | 15.64 | 9,799,894 | -0.16(-1.01%) |
Jul 08, 2008 | 15.60 | 15.84 | 15.42 | 15.80 | 8,692,970 | +0.07(+0.45%) |
Jul 07, 2008 | 15.84 | 16.19 | 15.52 | 15.73 | 10,464,266 | -0.77(-4.68%) |
Jul 04, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | +0.00(+0.00%) |
Jul 03, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | -0.12(-0.69%) |
Jul 02, 2008 | 17.10 | 17.18 | 16.61 | 16.61 | 6,921,354 | -0.39(-2.30%) |