Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.16 | 13.20 | 12.61 | 13.11 | 3,407,438 | +0.15(+1.16%) |
Sep 29, 2008 | 14.41 | 14.41 | 12.51 | 12.96 | 6,184,048 | -0.29(-2.22%) |
Sep 26, 2008 | 13.43 | 13.43 | 13.06 | 13.25 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.42 | 13.94 | 13.13 | 13.36 | 2,109,792 | +0.03(+0.26%) |
Sep 24, 2008 | 13.63 | 13.82 | 13.25 | 13.32 | 2,137,316 | -0.31(-2.28%) |
Sep 23, 2008 | 14.13 | 14.24 | 12.98 | 13.63 | 4,936,280 | +0.39(+2.91%) |
Sep 22, 2008 | 14.12 | 14.41 | 13.17 | 13.25 | 3,875,291 | -1.19(-8.26%) |
Sep 19, 2008 | 14.22 | 16.12 | 14.18 | 14.44 | 0 | +0.81(+5.96%) |
Sep 18, 2008 | 13.26 | 14.12 | 13.06 | 13.63 | 6,031,604 | +0.54(+4.09%) |
Sep 17, 2008 | 13.32 | 13.49 | 13.03 | 13.09 | 5,362,202 | -0.54(-3.93%) |
Sep 16, 2008 | 13.28 | 13.65 | 13.14 | 13.63 | 6,331,179 | -0.10(-0.76%) |
Sep 15, 2008 | 13.37 | 14.04 | 13.37 | 13.73 | 4,323,669 | -0.14(-1.00%) |
Sep 12, 2008 | 13.93 | 13.94 | 13.63 | 13.87 | 3,582,398 | -0.05(-0.37%) |
Sep 11, 2008 | 13.41 | 13.95 | 13.25 | 13.92 | 4,976,985 | +0.32(+2.33%) |
Sep 10, 2008 | 13.98 | 14.03 | 13.54 | 13.60 | 4,993,500 | -0.27(-1.91%) |
Sep 09, 2008 | 14.33 | 15.04 | 13.78 | 13.87 | 5,120,941 | -0.38(-2.67%) |
Sep 08, 2008 | 15.06 | 15.06 | 13.92 | 14.25 | 5,398,836 | +0.28(+2.02%) |
Sep 05, 2008 | 13.82 | 13.97 | 13.54 | 13.97 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.23 | 14.64 | 13.64 | 13.79 | 12,410,485 | -1.48(-9.70%) |
Sep 03, 2008 | 15.21 | 15.36 | 14.61 | 15.27 | 8,113,771 | +0.54(+3.68%) |
Sep 02, 2008 | 14.98 | 15.12 | 14.41 | 14.73 | 3,110,968 | +0.01(+0.08%) |
Aug 29, 2008 | 14.74 | 14.87 | 14.62 | 14.72 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.89 | 14.73 | 13.89 | 14.73 | 7,437,414 | +0.33(+2.28%) |
Aug 27, 2008 | 14.35 | 14.54 | 14.08 | 14.41 | 3,147,417 | +0.05(+0.36%) |
Aug 26, 2008 | 14.12 | 14.36 | 14.07 | 14.35 | 2,356,764 | +0.18(+1.26%) |
Aug 25, 2008 | 14.42 | 14.51 | 14.14 | 14.17 | 2,101,040 | -0.35(-2.42%) |
Aug 22, 2008 | 14.56 | 14.68 | 14.34 | 14.53 | 2,461,798 | -0.03(-0.24%) |
Aug 21, 2008 | 14.26 | 14.63 | 14.21 | 14.56 | 3,827,331 | +0.20(+1.36%) |
Aug 20, 2008 | 14.32 | 14.46 | 14.03 | 14.36 | 3,731,576 | +0.07(+0.48%) |
Aug 19, 2008 | 14.31 | 14.73 | 14.11 | 14.30 | 4,134,391 | -0.02(-0.12%) |
Aug 18, 2008 | 14.47 | 14.63 | 14.24 | 14.31 | 2,977,877 | -0.09(-0.60%) |
Aug 15, 2008 | 14.72 | 14.72 | 14.20 | 14.40 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 13.92 | 14.32 | 13.92 | 14.21 | 3,160,211 | +0.10(+0.74%) |
Aug 13, 2008 | 14.22 | 14.54 | 13.96 | 14.11 | 3,925,991 | -0.13(-0.89%) |
Aug 12, 2008 | 14.62 | 14.63 | 14.14 | 14.23 | 4,950,309 | -0.41(-2.79%) |
Aug 11, 2008 | 14.10 | 14.75 | 14.10 | 14.64 | 5,423,518 | +0.32(+2.25%) |
Aug 08, 2008 | 13.98 | 14.40 | 13.98 | 14.32 | 5,287,217 | +0.26(+1.84%) |
Aug 07, 2008 | 14.10 | 14.36 | 13.92 | 14.06 | 4,240,767 | -0.20(-1.41%) |
Aug 06, 2008 | 14.36 | 14.41 | 14.15 | 14.26 | 2,412,313 | -0.13(-0.88%) |
Aug 05, 2008 | 13.75 | 14.41 | 13.73 | 14.39 | 4,189,159 | +0.32(+2.29%) |
Aug 04, 2008 | 13.99 | 14.24 | 13.77 | 14.07 | 2,945,772 | +0.07(+0.54%) |
Aug 01, 2008 | 14.01 | 14.22 | 13.67 | 13.99 | 3,318,877 | -0.03(-0.21%) |
Jul 31, 2008 | 13.80 | 14.20 | 13.69 | 14.02 | 5,496,706 | +0.14(+1.00%) |
Jul 30, 2008 | 13.77 | 13.97 | 13.65 | 13.88 | 6,457,384 | -0.14(-0.99%) |
Jul 29, 2008 | 14.02 | 14.02 | 13.22 | 14.02 | 6,043,010 | +0.66(+4.96%) |
Jul 28, 2008 | 13.63 | 13.73 | 13.34 | 13.36 | 4,360,865 | -0.33(-2.44%) |
Jul 25, 2008 | 13.79 | 13.83 | 13.55 | 13.69 | 3,203,941 | +0.01(+0.08%) |
Jul 24, 2008 | 13.86 | 14.11 | 13.65 | 13.68 | 4,720,398 | -0.20(-1.41%) |
Jul 23, 2008 | 14.06 | 14.16 | 13.82 | 13.88 | 10,120,667 | -0.15(-1.07%) |
Jul 22, 2008 | 13.45 | 14.08 | 13.37 | 14.03 | 11,109,459 | +0.51(+3.75%) |
Jul 21, 2008 | 13.78 | 13.83 | 13.43 | 13.52 | 4,572,045 | -0.37(-2.66%) |
Jul 18, 2008 | 13.88 | 13.94 | 13.51 | 13.89 | 9,116,038 | +0.01(+0.08%) |
Jul 17, 2008 | 13.36 | 13.96 | 13.19 | 13.88 | 10,541,941 | +0.31(+2.25%) |
Jul 16, 2008 | 12.94 | 13.61 | 12.91 | 13.57 | 7,216,235 | +0.62(+4.76%) |
Jul 15, 2008 | 12.68 | 13.14 | 12.42 | 12.95 | 9,877,318 | +0.17(+1.31%) |
Jul 14, 2008 | 12.99 | 13.22 | 12.70 | 12.79 | 6,187,856 | -0.17(-1.29%) |
Jul 11, 2008 | 12.98 | 13.09 | 12.69 | 12.95 | 7,268,736 | -0.23(-1.75%) |
Jul 10, 2008 | 13.73 | 13.74 | 12.84 | 13.18 | 11,476,915 | -0.56(-4.11%) |
Jul 09, 2008 | 13.56 | 13.92 | 13.29 | 13.75 | 18,694,996 | +0.18(+1.36%) |
Jul 08, 2008 | 13.11 | 13.61 | 13.06 | 13.56 | 9,913,600 | +0.46(+3.47%) |
Jul 07, 2008 | 12.57 | 13.25 | 12.57 | 13.11 | 12,419,981 | +0.54(+4.31%) |
Jul 04, 2008 | 12.72 | 12.85 | 12.51 | 12.57 | 3,758,233 | +0.00(+0.00%) |
Jul 03, 2008 | 12.72 | 12.85 | 12.51 | 12.57 | 3,758,233 | -0.04(-0.32%) |
Jul 02, 2008 | 12.43 | 12.77 | 12.17 | 12.61 | 10,920,882 | +0.18(+1.44%) |