Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.24 | 13.28 | 12.69 | 13.19 | 3,386,162 | +0.15(+1.16%) |
Sep 29, 2008 | 14.50 | 14.50 | 12.59 | 13.04 | 6,145,436 | -0.30(-2.22%) |
Sep 26, 2008 | 13.52 | 13.52 | 13.14 | 13.34 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.50 | 14.03 | 13.21 | 13.44 | 2,096,618 | +0.03(+0.26%) |
Sep 24, 2008 | 13.72 | 13.91 | 13.33 | 13.41 | 2,123,971 | -0.31(-2.28%) |
Sep 23, 2008 | 14.22 | 14.33 | 13.06 | 13.72 | 4,905,458 | +0.39(+2.91%) |
Sep 22, 2008 | 14.21 | 14.50 | 13.25 | 13.33 | 3,851,094 | -1.20(-8.26%) |
Sep 19, 2008 | 14.31 | 16.22 | 14.27 | 14.53 | 0 | +0.82(+5.96%) |
Sep 18, 2008 | 13.35 | 14.21 | 13.14 | 13.71 | 5,993,944 | +0.54(+4.09%) |
Sep 17, 2008 | 13.41 | 13.58 | 13.11 | 13.17 | 5,328,721 | -0.54(-3.93%) |
Sep 16, 2008 | 13.36 | 13.74 | 13.22 | 13.71 | 6,291,648 | -0.10(-0.76%) |
Sep 15, 2008 | 13.45 | 14.13 | 13.45 | 13.82 | 4,296,672 | -0.14(-1.00%) |
Sep 12, 2008 | 14.02 | 14.03 | 13.72 | 13.96 | 3,560,030 | -0.05(-0.37%) |
Sep 11, 2008 | 13.49 | 14.04 | 13.34 | 14.01 | 4,945,910 | +0.32(+2.33%) |
Sep 10, 2008 | 14.07 | 14.11 | 13.62 | 13.69 | 4,962,321 | -0.27(-1.91%) |
Sep 09, 2008 | 14.42 | 15.13 | 13.86 | 13.96 | 5,088,967 | -0.38(-2.67%) |
Sep 08, 2008 | 15.15 | 15.15 | 14.01 | 14.34 | 5,365,126 | +0.28(+2.02%) |
Sep 05, 2008 | 13.91 | 14.06 | 13.63 | 14.06 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.32 | 14.73 | 13.73 | 13.88 | 12,332,995 | -1.49(-9.70%) |
Sep 03, 2008 | 15.30 | 15.46 | 14.70 | 15.37 | 8,063,110 | +0.55(+3.68%) |
Sep 02, 2008 | 15.08 | 15.21 | 14.50 | 14.82 | 3,091,544 | +0.01(+0.08%) |
Aug 29, 2008 | 14.83 | 14.96 | 14.72 | 14.81 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.97 | 14.83 | 13.97 | 14.83 | 7,390,976 | +0.33(+2.28%) |
Aug 27, 2008 | 14.44 | 14.63 | 14.17 | 14.50 | 3,127,765 | +0.05(+0.36%) |
Aug 26, 2008 | 14.21 | 14.45 | 14.15 | 14.44 | 2,342,048 | +0.18(+1.26%) |
Aug 25, 2008 | 14.51 | 14.61 | 14.23 | 14.26 | 2,087,921 | -0.35(-2.42%) |
Aug 22, 2008 | 14.65 | 14.77 | 14.43 | 14.62 | 2,446,427 | -0.03(-0.24%) |
Aug 21, 2008 | 14.35 | 14.72 | 14.30 | 14.65 | 3,803,434 | +0.20(+1.36%) |
Aug 20, 2008 | 14.41 | 14.55 | 14.12 | 14.46 | 3,708,277 | +0.07(+0.48%) |
Aug 19, 2008 | 14.40 | 14.83 | 14.20 | 14.39 | 4,108,576 | -0.02(-0.12%) |
Aug 18, 2008 | 14.56 | 14.72 | 14.33 | 14.40 | 2,959,283 | -0.09(-0.60%) |
Aug 15, 2008 | 14.81 | 14.81 | 14.29 | 14.49 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 14.00 | 14.41 | 14.00 | 14.30 | 3,140,479 | +0.10(+0.73%) |
Aug 13, 2008 | 14.30 | 14.63 | 14.05 | 14.19 | 3,901,478 | -0.13(-0.89%) |
Aug 12, 2008 | 14.72 | 14.72 | 14.23 | 14.32 | 4,919,400 | -0.41(-2.79%) |
Aug 11, 2008 | 14.19 | 14.84 | 14.19 | 14.73 | 5,389,654 | +0.32(+2.25%) |
Aug 08, 2008 | 14.07 | 14.49 | 14.07 | 14.41 | 5,254,204 | +0.26(+1.84%) |
Aug 07, 2008 | 14.19 | 14.45 | 14.01 | 14.15 | 4,214,288 | -0.20(-1.41%) |
Aug 06, 2008 | 14.45 | 14.50 | 14.24 | 14.35 | 2,397,251 | -0.13(-0.88%) |
Aug 05, 2008 | 13.83 | 14.50 | 13.82 | 14.48 | 4,163,002 | +0.32(+2.29%) |
Aug 04, 2008 | 14.08 | 14.33 | 13.85 | 14.15 | 2,927,379 | +0.08(+0.54%) |
Aug 01, 2008 | 14.10 | 14.30 | 13.76 | 14.08 | 3,298,154 | -0.03(-0.21%) |
Jul 31, 2008 | 13.89 | 14.29 | 13.77 | 14.11 | 5,462,386 | +0.14(+1.00%) |
Jul 30, 2008 | 13.86 | 14.06 | 13.74 | 13.97 | 6,417,065 | -0.14(-0.99%) |
Jul 29, 2008 | 14.11 | 14.11 | 13.31 | 14.11 | 6,005,278 | +0.67(+4.96%) |
Jul 28, 2008 | 13.71 | 13.82 | 13.42 | 13.44 | 4,333,637 | -0.34(-2.44%) |
Jul 25, 2008 | 13.88 | 13.92 | 13.64 | 13.78 | 3,183,936 | +0.01(+0.08%) |
Jul 24, 2008 | 13.95 | 14.20 | 13.74 | 13.77 | 4,690,925 | -0.20(-1.41%) |
Jul 23, 2008 | 14.15 | 14.25 | 13.91 | 13.96 | 10,057,475 | -0.15(-1.07%) |
Jul 22, 2008 | 13.53 | 14.17 | 13.45 | 14.11 | 11,040,093 | +0.51(+3.75%) |
Jul 21, 2008 | 13.87 | 13.92 | 13.51 | 13.60 | 4,543,498 | -0.37(-2.66%) |
Jul 18, 2008 | 13.96 | 14.03 | 13.60 | 13.97 | 9,059,119 | +0.01(+0.08%) |
Jul 17, 2008 | 13.45 | 14.05 | 13.27 | 13.96 | 10,476,119 | +0.31(+2.25%) |
Jul 16, 2008 | 13.02 | 13.70 | 12.99 | 13.65 | 7,171,178 | +0.62(+4.76%) |
Jul 15, 2008 | 12.76 | 13.22 | 12.50 | 13.03 | 9,815,646 | +0.17(+1.31%) |
Jul 14, 2008 | 13.07 | 13.30 | 12.78 | 12.87 | 6,149,220 | -0.17(-1.29%) |
Jul 11, 2008 | 13.06 | 13.17 | 12.77 | 13.03 | 7,223,351 | -0.23(-1.75%) |
Jul 10, 2008 | 13.81 | 13.82 | 12.92 | 13.27 | 11,405,255 | -0.57(-4.11%) |
Jul 09, 2008 | 13.65 | 14.00 | 13.38 | 13.83 | 18,578,268 | +0.19(+1.36%) |
Jul 08, 2008 | 13.19 | 13.70 | 13.14 | 13.65 | 9,851,701 | +0.46(+3.47%) |
Jul 07, 2008 | 12.65 | 13.34 | 12.65 | 13.19 | 12,342,433 | +0.55(+4.31%) |
Jul 04, 2008 | 12.80 | 12.93 | 12.59 | 12.65 | 3,734,767 | +0.00(+0.00%) |
Jul 03, 2008 | 12.80 | 12.93 | 12.59 | 12.65 | 3,734,767 | -0.04(-0.32%) |
Jul 02, 2008 | 12.51 | 12.85 | 12.25 | 12.69 | 10,852,694 | +0.18(+1.44%) |