Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.68 | 13.85 | 13.34 | 13.53 | 1,107,380 | +0.03(+0.21%) |
Sep 29, 2008 | 14.04 | 14.39 | 13.26 | 13.50 | 1,609,985 | -0.54(-3.84%) |
Sep 26, 2008 | 14.14 | 15.19 | 13.49 | 14.04 | 3,617,464 | -0.37(-2.58%) |
Sep 25, 2008 | 14.28 | 14.82 | 14.25 | 14.41 | 2,060,279 | +0.10(+0.71%) |
Sep 24, 2008 | 14.16 | 14.86 | 13.69 | 14.31 | 2,523,668 | -0.49(-3.32%) |
Sep 23, 2008 | 14.83 | 15.08 | 14.49 | 14.80 | 1,081,716 | -0.02(-0.13%) |
Sep 22, 2008 | 15.66 | 15.78 | 14.80 | 14.82 | 919,403 | -0.97(-6.17%) |
Sep 19, 2008 | 15.15 | 16.89 | 15.15 | 15.80 | 3,680,572 | +0.51(+3.34%) |
Sep 18, 2008 | 13.85 | 15.61 | 13.59 | 15.28 | 2,775,283 | +1.79(+13.28%) |
Sep 17, 2008 | 13.08 | 13.72 | 12.94 | 13.49 | 1,168,365 | -0.19(-1.36%) |
Sep 16, 2008 | 13.11 | 13.81 | 13.03 | 13.68 | 1,203,394 | +0.35(+2.65%) |
Sep 15, 2008 | 13.59 | 13.76 | 13.26 | 13.33 | 912,170 | -0.45(-3.24%) |
Sep 12, 2008 | 14.25 | 14.29 | 13.47 | 13.77 | 1,771,983 | -0.70(-4.81%) |
Sep 11, 2008 | 14.33 | 14.58 | 14.00 | 14.47 | 1,484,247 | -0.07(-0.51%) |
Sep 10, 2008 | 14.60 | 14.80 | 14.23 | 14.54 | 807,500 | +0.03(+0.19%) |
Sep 09, 2008 | 14.57 | 15.06 | 14.37 | 14.51 | 1,508,295 | -0.08(-0.57%) |
Sep 08, 2008 | 14.25 | 14.82 | 14.06 | 14.60 | 1,228,499 | +0.59(+4.17%) |
Sep 05, 2008 | 13.57 | 14.12 | 13.48 | 14.01 | 1,129,688 | +0.35(+2.58%) |
Sep 04, 2008 | 14.09 | 14.09 | 13.64 | 13.66 | 1,355,333 | -0.36(-2.58%) |
Sep 03, 2008 | 13.90 | 14.09 | 13.57 | 14.02 | 1,336,323 | +0.15(+1.07%) |
Sep 02, 2008 | 13.81 | 14.24 | 13.68 | 13.87 | 1,264,455 | +0.42(+3.11%) |
Aug 29, 2008 | 13.41 | 13.53 | 13.28 | 13.46 | 866,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.31 | 13.51 | 13.22 | 13.46 | 1,102,722 | +0.19(+1.40%) |
Aug 27, 2008 | 13.23 | 13.42 | 13.15 | 13.28 | 941,781 | +0.07(+0.56%) |
Aug 26, 2008 | 13.64 | 13.65 | 12.86 | 13.20 | 2,165,690 | -0.59(-4.24%) |
Aug 25, 2008 | 14.11 | 14.17 | 13.53 | 13.79 | 1,261,156 | -0.37(-2.62%) |
Aug 22, 2008 | 13.83 | 14.27 | 13.74 | 14.16 | 598,108 | +0.43(+3.11%) |
Aug 21, 2008 | 13.68 | 13.85 | 13.41 | 13.73 | 1,094,965 | -0.12(-0.87%) |
Aug 20, 2008 | 14.01 | 14.22 | 13.66 | 13.85 | 822,149 | -0.10(-0.73%) |
Aug 19, 2008 | 14.76 | 14.76 | 13.85 | 13.96 | 1,437,552 | -0.78(-5.29%) |
Aug 18, 2008 | 15.15 | 15.15 | 14.63 | 14.74 | 907,110 | -0.38(-2.52%) |
Aug 15, 2008 | 15.33 | 15.64 | 14.87 | 15.12 | 1,270,282 | -0.06(-0.37%) |
Aug 14, 2008 | 14.74 | 15.18 | 14.50 | 15.17 | 933,006 | +0.32(+2.12%) |
Aug 13, 2008 | 15.31 | 15.38 | 14.71 | 14.86 | 808,249 | -0.46(-3.03%) |
Aug 12, 2008 | 15.30 | 15.58 | 15.09 | 15.32 | 904,023 | -0.06(-0.42%) |
Aug 11, 2008 | 14.87 | 15.85 | 14.76 | 15.39 | 974,495 | +0.49(+3.30%) |
Aug 08, 2008 | 14.21 | 14.98 | 14.07 | 14.89 | 786,123 | +0.71(+4.97%) |
Aug 07, 2008 | 14.11 | 14.44 | 14.03 | 14.19 | 869,002 | -0.06(-0.39%) |
Aug 06, 2008 | 14.13 | 14.71 | 13.53 | 14.24 | 1,532,847 | -0.78(-5.19%) |
Aug 05, 2008 | 14.54 | 15.09 | 14.50 | 15.02 | 1,095,539 | +0.75(+5.27%) |
Aug 04, 2008 | 14.22 | 14.40 | 13.83 | 14.27 | 540,386 | +0.02(+0.13%) |
Aug 01, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 652,078 | +0.24(+1.72%) |
Jul 31, 2008 | 13.94 | 14.29 | 13.79 | 14.01 | 1,131,695 | -0.14(-0.98%) |
Jul 30, 2008 | 14.28 | 14.61 | 14.10 | 14.15 | 970,526 | -0.04(-0.26%) |
Jul 29, 2008 | 14.19 | 14.53 | 13.74 | 14.19 | 1,073,303 | +0.39(+2.83%) |
Jul 28, 2008 | 13.98 | 14.26 | 13.70 | 13.80 | 677,244 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.45 | 13.95 | 14.01 | 1,027,374 | +0.10(+0.73%) |
Jul 24, 2008 | 15.14 | 15.14 | 13.85 | 13.91 | 2,271,322 | -1.23(-8.10%) |
Jul 23, 2008 | 14.20 | 15.21 | 13.89 | 15.14 | 2,268,267 | +0.93(+6.54%) |
Jul 22, 2008 | 13.33 | 14.22 | 13.20 | 14.21 | 1,190,478 | +0.79(+5.88%) |
Jul 21, 2008 | 13.25 | 13.46 | 13.16 | 13.42 | 1,072,958 | +0.19(+1.47%) |
Jul 18, 2008 | 13.30 | 13.39 | 12.94 | 13.22 | 1,486,058 | -0.16(-1.18%) |
Jul 17, 2008 | 12.60 | 13.44 | 12.38 | 13.38 | 1,600,629 | +0.81(+6.42%) |
Jul 16, 2008 | 11.93 | 12.63 | 11.77 | 12.57 | 1,653,516 | +0.71(+5.95%) |
Jul 15, 2008 | 11.94 | 12.31 | 11.61 | 11.87 | 2,310,208 | -0.18(-1.47%) |
Jul 14, 2008 | 12.59 | 12.70 | 12.02 | 12.04 | 1,445,661 | -0.42(-3.35%) |
Jul 11, 2008 | 12.76 | 12.76 | 12.16 | 12.46 | 2,011,595 | -0.53(-4.07%) |
Jul 10, 2008 | 12.63 | 13.32 | 12.55 | 12.99 | 1,518,955 | +0.18(+1.38%) |
Jul 09, 2008 | 13.42 | 13.42 | 12.80 | 12.81 | 884,169 | -0.62(-4.63%) |
Jul 08, 2008 | 12.79 | 13.51 | 12.79 | 13.44 | 1,417,078 | +0.70(+5.47%) |
Jul 07, 2008 | 13.03 | 13.05 | 12.70 | 12.74 | 1,320,297 | -0.20(-1.51%) |
Jul 04, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | +0.00(+0.00%) |
Jul 03, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | -0.05(-0.36%) |
Jul 02, 2008 | 13.65 | 13.67 | 12.97 | 12.98 | 1,359,993 | -0.67(-4.90%) |