Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.68 | 15.65 | 13.95 | 15.44 | 1,631,876 | +1.01(+6.96%) |
Sep 29, 2008 | 13.76 | 14.52 | 13.46 | 14.43 | 1,421,851 | +0.68(+4.96%) |
Sep 26, 2008 | 14.16 | 14.45 | 13.71 | 13.75 | 0 | -0.61(-4.25%) |
Sep 25, 2008 | 14.12 | 14.47 | 14.01 | 14.36 | 423,943 | +0.29(+2.04%) |
Sep 24, 2008 | 14.09 | 14.18 | 13.81 | 14.07 | 728,005 | +0.19(+1.34%) |
Sep 23, 2008 | 14.23 | 14.23 | 13.68 | 13.89 | 540,374 | -0.23(-1.63%) |
Sep 22, 2008 | 14.36 | 14.61 | 14.11 | 14.12 | 437,484 | -0.24(-1.70%) |
Sep 19, 2008 | 15.26 | 15.26 | 14.05 | 14.36 | 0 | -0.14(-0.99%) |
Sep 18, 2008 | 14.37 | 14.59 | 14.06 | 14.50 | 788,087 | +0.21(+1.46%) |
Sep 17, 2008 | 14.68 | 14.79 | 14.17 | 14.29 | 516,482 | -0.32(-2.21%) |
Sep 16, 2008 | 14.47 | 14.78 | 14.12 | 14.62 | 586,773 | +0.04(+0.30%) |
Sep 15, 2008 | 15.07 | 15.29 | 14.55 | 14.57 | 562,518 | -0.52(-3.47%) |
Sep 12, 2008 | 15.06 | 15.32 | 15.05 | 15.10 | 322,505 | -0.03(-0.19%) |
Sep 11, 2008 | 15.15 | 15.17 | 14.93 | 15.13 | 456,136 | -0.01(-0.05%) |
Sep 10, 2008 | 14.72 | 15.16 | 14.72 | 15.13 | 824,234 | +0.31(+2.08%) |
Sep 09, 2008 | 14.97 | 15.24 | 14.83 | 14.83 | 720,729 | -0.19(-1.24%) |
Sep 08, 2008 | 15.44 | 15.44 | 14.88 | 15.01 | 531,934 | -0.04(-0.29%) |
Sep 05, 2008 | 15.28 | 15.28 | 14.78 | 15.06 | 0 | -0.36(-2.33%) |
Sep 04, 2008 | 15.63 | 15.88 | 15.41 | 15.41 | 569,974 | -0.29(-1.83%) |
Sep 03, 2008 | 16.28 | 16.36 | 15.52 | 15.70 | 411,382 | -0.67(-4.08%) |
Sep 02, 2008 | 16.51 | 16.51 | 15.83 | 16.37 | 908,603 | -0.11(-0.65%) |
Aug 29, 2008 | 15.68 | 16.60 | 15.46 | 16.48 | 1,405,247 | +0.60(+3.80%) |
Aug 28, 2008 | 15.71 | 15.97 | 15.15 | 15.87 | 534,324 | +0.28(+1.80%) |
Aug 27, 2008 | 15.62 | 15.63 | 15.36 | 15.59 | 300,748 | +0.08(+0.51%) |
Aug 26, 2008 | 15.72 | 15.75 | 15.35 | 15.52 | 317,696 | -0.11(-0.74%) |
Aug 25, 2008 | 15.63 | 16.19 | 15.40 | 15.63 | 342,236 | -0.13(-0.82%) |
Aug 22, 2008 | 15.79 | 15.79 | 15.48 | 15.76 | 427,625 | +0.04(+0.23%) |
Aug 21, 2008 | 15.75 | 15.83 | 15.32 | 15.72 | 1,002,709 | +0.00(+0.00%) |
Aug 20, 2008 | 15.86 | 16.15 | 15.37 | 15.72 | 1,116,003 | -0.01(-0.09%) |
Aug 19, 2008 | 15.26 | 15.97 | 15.18 | 15.74 | 1,090,184 | +0.55(+3.64%) |
Aug 18, 2008 | 15.03 | 15.22 | 14.93 | 15.18 | 761,117 | +0.29(+1.93%) |
Aug 15, 2008 | 15.22 | 15.22 | 14.73 | 14.90 | 0 | -0.17(-1.10%) |
Aug 14, 2008 | 15.20 | 15.44 | 14.96 | 15.06 | 790,874 | -0.08(-0.52%) |
Aug 13, 2008 | 14.99 | 15.36 | 14.98 | 15.14 | 718,293 | +0.16(+1.05%) |
Aug 12, 2008 | 14.86 | 15.31 | 14.86 | 14.98 | 1,015,408 | +0.07(+0.48%) |
Aug 11, 2008 | 15.14 | 15.34 | 14.83 | 14.91 | 1,334,734 | +0.50(+3.49%) |
Aug 08, 2008 | 14.57 | 14.62 | 14.32 | 14.41 | 373,459 | -0.06(-0.40%) |
Aug 07, 2008 | 14.50 | 14.52 | 14.29 | 14.47 | 524,884 | +0.04(+0.25%) |
Aug 06, 2008 | 14.61 | 14.61 | 14.02 | 14.43 | 478,445 | -0.17(-1.18%) |
Aug 05, 2008 | 14.25 | 14.60 | 14.11 | 14.60 | 468,682 | +0.53(+3.78%) |
Aug 04, 2008 | 13.96 | 14.27 | 13.68 | 14.07 | 451,712 | +0.22(+1.61%) |
Aug 01, 2008 | 13.92 | 14.24 | 13.82 | 13.85 | 542,712 | +0.03(+0.21%) |
Jul 31, 2008 | 14.70 | 14.70 | 13.38 | 13.82 | 806,599 | -0.15(-1.08%) |
Jul 30, 2008 | 13.89 | 14.12 | 13.71 | 13.97 | 350,048 | +0.33(+2.42%) |
Jul 29, 2008 | 13.64 | 13.81 | 13.44 | 13.64 | 402,560 | +0.27(+1.99%) |
Jul 28, 2008 | 13.82 | 14.12 | 13.28 | 13.38 | 336,834 | -0.37(-2.72%) |
Jul 25, 2008 | 13.75 | 13.83 | 13.35 | 13.75 | 335,628 | +0.20(+1.48%) |
Jul 24, 2008 | 14.31 | 14.33 | 13.32 | 13.55 | 721,832 | -0.59(-4.16%) |
Jul 23, 2008 | 14.25 | 14.35 | 14.09 | 14.14 | 299,305 | -0.17(-1.20%) |
Jul 22, 2008 | 14.06 | 14.39 | 14.06 | 14.31 | 201,018 | +0.15(+1.06%) |
Jul 21, 2008 | 14.24 | 14.29 | 13.96 | 14.16 | 206,834 | +0.12(+0.87%) |
Jul 18, 2008 | 13.64 | 14.24 | 13.64 | 14.04 | 429,578 | -0.11(-0.76%) |
Jul 17, 2008 | 14.21 | 14.21 | 13.69 | 14.14 | 323,549 | +0.22(+1.55%) |
Jul 16, 2008 | 13.62 | 14.04 | 13.57 | 13.93 | 647,036 | +0.35(+2.59%) |
Jul 15, 2008 | 13.94 | 13.95 | 12.99 | 13.58 | 1,659,879 | -0.57(-4.06%) |
Jul 14, 2008 | 14.38 | 14.50 | 14.09 | 14.15 | 756,419 | -0.23(-1.60%) |
Jul 11, 2008 | 14.89 | 14.94 | 13.81 | 14.38 | 1,479,821 | -0.88(-5.79%) |
Jul 10, 2008 | 15.57 | 15.57 | 14.57 | 15.26 | 738,382 | -0.24(-1.53%) |
Jul 09, 2008 | 15.60 | 15.62 | 15.37 | 15.50 | 254,683 | -0.08(-0.51%) |
Jul 08, 2008 | 15.36 | 15.58 | 15.29 | 15.58 | 392,079 | +0.15(+0.98%) |
Jul 07, 2008 | 15.65 | 15.84 | 15.30 | 15.43 | 343,645 | -0.22(-1.42%) |
Jul 04, 2008 | 16.13 | 16.23 | 15.20 | 15.65 | 462,376 | +0.00(+0.00%) |
Jul 03, 2008 | 16.13 | 16.23 | 15.20 | 15.65 | 462,376 | -0.61(-3.75%) |
Jul 02, 2008 | 16.51 | 16.68 | 16.13 | 16.26 | 685,837 | -0.17(-1.01%) |