Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.39 | 15.44 | 14.08 | 15.17 | 3,057,026 | -0.13(-0.84%) |
Sep 29, 2008 | 15.06 | 15.30 | 14.16 | 15.30 | 2,374,947 | +0.00(+0.03%) |
Sep 26, 2008 | 15.09 | 15.41 | 14.88 | 15.29 | 0 | -0.17(-1.07%) |
Sep 25, 2008 | 15.36 | 15.52 | 15.05 | 15.46 | 2,116,222 | +0.40(+2.66%) |
Sep 24, 2008 | 15.11 | 15.11 | 14.86 | 15.06 | 1,633,851 | +0.10(+0.66%) |
Sep 23, 2008 | 14.65 | 15.36 | 14.51 | 14.96 | 2,393,761 | +0.22(+1.51%) |
Sep 22, 2008 | 14.31 | 15.45 | 14.12 | 14.74 | 3,220,651 | +0.20(+1.39%) |
Sep 19, 2008 | 14.04 | 15.10 | 14.04 | 14.53 | 0 | +0.76(+5.49%) |
Sep 18, 2008 | 13.12 | 14.62 | 13.09 | 13.78 | 13,243,560 | +0.73(+5.58%) |
Sep 17, 2008 | 13.30 | 13.59 | 12.93 | 13.05 | 11,681,854 | -0.80(-5.79%) |
Sep 16, 2008 | 13.88 | 14.55 | 13.37 | 13.85 | 12,821,552 | -0.45(-3.15%) |
Sep 15, 2008 | 14.07 | 14.64 | 13.73 | 14.30 | 7,120,697 | -0.22(-1.51%) |
Sep 12, 2008 | 14.62 | 14.75 | 14.18 | 14.52 | 5,145,337 | -0.30(-2.01%) |
Sep 11, 2008 | 14.42 | 14.82 | 14.28 | 14.82 | 4,852,506 | +0.16(+1.07%) |
Sep 10, 2008 | 14.34 | 14.78 | 14.33 | 14.66 | 4,029,985 | +0.40(+2.81%) |
Sep 09, 2008 | 14.64 | 15.03 | 14.20 | 14.26 | 4,127,504 | -0.39(-2.68%) |
Sep 08, 2008 | 14.69 | 14.92 | 14.57 | 14.65 | 5,061,072 | +0.19(+1.29%) |
Sep 05, 2008 | 14.54 | 14.57 | 14.16 | 14.47 | 0 | +0.00(+0.03%) |
Sep 04, 2008 | 14.78 | 14.83 | 14.46 | 14.46 | 2,908,149 | -0.44(-2.97%) |
Sep 03, 2008 | 14.70 | 14.95 | 14.50 | 14.90 | 3,546,124 | +0.29(+1.98%) |
Sep 02, 2008 | 14.85 | 15.09 | 14.57 | 14.62 | 3,635,661 | -0.18(-1.23%) |
Aug 29, 2008 | 14.64 | 14.82 | 14.61 | 14.80 | 2,018,168 | +0.02(+0.14%) |
Aug 28, 2008 | 14.62 | 14.89 | 14.56 | 14.78 | 1,883,159 | +0.24(+1.68%) |
Aug 27, 2008 | 14.11 | 14.60 | 14.11 | 14.53 | 1,810,536 | +0.36(+2.57%) |
Aug 26, 2008 | 14.17 | 14.23 | 14.01 | 14.17 | 1,998,531 | -0.04(-0.26%) |
Aug 25, 2008 | 14.45 | 14.45 | 14.16 | 14.21 | 1,904,511 | -0.27(-1.86%) |
Aug 22, 2008 | 14.44 | 14.50 | 14.29 | 14.47 | 1,881,931 | +0.12(+0.86%) |
Aug 21, 2008 | 14.06 | 14.52 | 14.02 | 14.35 | 2,826,987 | +0.11(+0.75%) |
Aug 20, 2008 | 14.11 | 14.31 | 13.94 | 14.24 | 2,515,668 | +0.23(+1.65%) |
Aug 19, 2008 | 14.27 | 14.29 | 13.95 | 14.01 | 2,624,945 | -0.39(-2.73%) |
Aug 18, 2008 | 14.66 | 14.73 | 14.34 | 14.40 | 1,920,567 | -0.22(-1.53%) |
Aug 15, 2008 | 14.52 | 14.68 | 14.45 | 14.63 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 14.35 | 14.70 | 14.34 | 14.64 | 2,474,604 | +0.17(+1.20%) |
Aug 13, 2008 | 14.49 | 14.59 | 14.16 | 14.46 | 3,328,372 | -0.21(-1.44%) |
Aug 12, 2008 | 14.51 | 14.78 | 14.49 | 14.67 | 2,760,195 | +0.07(+0.48%) |
Aug 11, 2008 | 14.42 | 14.79 | 14.33 | 14.60 | 3,002,042 | +0.08(+0.57%) |
Aug 08, 2008 | 14.15 | 14.63 | 14.02 | 14.52 | 2,404,972 | +0.25(+1.74%) |
Aug 07, 2008 | 14.47 | 14.65 | 14.14 | 14.27 | 3,139,879 | -0.59(-3.98%) |
Aug 06, 2008 | 14.88 | 14.99 | 14.71 | 14.86 | 3,422,544 | -0.05(-0.31%) |
Aug 05, 2008 | 14.66 | 14.98 | 14.48 | 14.91 | 3,380,398 | +0.25(+1.69%) |
Aug 04, 2008 | 14.76 | 14.81 | 14.54 | 14.66 | 1,797,828 | -0.09(-0.59%) |
Aug 01, 2008 | 15.28 | 15.33 | 14.53 | 14.75 | 5,933,992 | -0.48(-3.15%) |
Jul 31, 2008 | 15.09 | 15.51 | 15.04 | 15.23 | 3,788,544 | -0.10(-0.67%) |
Jul 30, 2008 | 15.30 | 15.53 | 15.17 | 15.33 | 3,246,207 | +0.06(+0.41%) |
Jul 29, 2008 | 15.27 | 15.31 | 14.75 | 15.27 | 4,518,556 | +0.43(+2.93%) |
Jul 28, 2008 | 15.17 | 15.28 | 14.83 | 14.83 | 2,901,551 | -0.41(-2.71%) |
Jul 25, 2008 | 15.18 | 15.43 | 15.08 | 15.25 | 2,975,996 | +0.05(+0.35%) |
Jul 24, 2008 | 15.69 | 15.87 | 15.14 | 15.19 | 5,216,684 | -0.57(-3.64%) |
Jul 23, 2008 | 15.36 | 15.89 | 15.28 | 15.77 | 4,587,762 | +0.41(+2.66%) |
Jul 22, 2008 | 15.07 | 15.37 | 14.74 | 15.36 | 4,298,549 | +0.16(+1.03%) |
Jul 21, 2008 | 15.24 | 15.54 | 15.13 | 15.20 | 4,033,630 | -0.00(-0.03%) |
Jul 18, 2008 | 15.18 | 15.40 | 14.98 | 15.21 | 5,104,456 | +0.25(+1.69%) |
Jul 17, 2008 | 14.62 | 15.08 | 14.62 | 14.95 | 4,041,517 | +0.37(+2.52%) |
Jul 16, 2008 | 14.09 | 14.66 | 13.86 | 14.59 | 4,251,128 | +0.64(+4.56%) |
Jul 15, 2008 | 14.06 | 14.28 | 13.75 | 13.95 | 6,476,361 | -0.17(-1.23%) |
Jul 14, 2008 | 14.43 | 14.62 | 14.12 | 14.12 | 3,566,385 | -0.26(-1.84%) |
Jul 11, 2008 | 14.32 | 14.63 | 14.28 | 14.39 | 4,778,378 | -0.22(-1.50%) |
Jul 10, 2008 | 14.52 | 14.78 | 14.47 | 14.61 | 3,851,053 | +0.10(+0.68%) |
Jul 09, 2008 | 15.11 | 15.32 | 14.51 | 14.51 | 3,079,274 | -0.48(-3.17%) |
Jul 08, 2008 | 14.40 | 15.11 | 14.38 | 14.98 | 6,244,225 | +0.61(+4.23%) |
Jul 07, 2008 | 14.53 | 14.67 | 14.33 | 14.38 | 5,058,114 | -0.03(-0.23%) |
Jul 04, 2008 | 14.38 | 14.52 | 14.24 | 14.41 | 2,474,514 | +0.00(+0.00%) |
Jul 03, 2008 | 14.38 | 14.52 | 14.24 | 14.41 | 2,474,514 | +0.06(+0.43%) |
Jul 02, 2008 | 14.36 | 14.79 | 14.26 | 14.35 | 6,193,517 | +0.15(+1.08%) |