Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.86 | 14.78 | 13.18 | 14.58 | 1,727,821 | +0.95(+6.97%) |
Sep 29, 2008 | 13.00 | 13.71 | 12.71 | 13.63 | 1,505,449 | +0.64(+4.96%) |
Sep 26, 2008 | 13.38 | 13.64 | 12.94 | 12.99 | 0 | -0.58(-4.25%) |
Sep 25, 2008 | 13.34 | 13.67 | 13.23 | 13.56 | 448,868 | +0.27(+2.04%) |
Sep 24, 2008 | 13.30 | 13.40 | 13.04 | 13.29 | 770,808 | +0.18(+1.34%) |
Sep 23, 2008 | 13.44 | 13.44 | 12.92 | 13.11 | 572,145 | -0.22(-1.63%) |
Sep 22, 2008 | 13.56 | 13.80 | 13.32 | 13.33 | 463,206 | -0.23(-1.70%) |
Sep 19, 2008 | 14.42 | 14.42 | 13.27 | 13.56 | 0 | -0.14(-0.99%) |
Sep 18, 2008 | 13.57 | 13.78 | 13.28 | 13.70 | 834,422 | +0.20(+1.46%) |
Sep 17, 2008 | 13.87 | 13.97 | 13.38 | 13.50 | 546,848 | -0.31(-2.21%) |
Sep 16, 2008 | 13.67 | 13.96 | 13.33 | 13.81 | 621,273 | +0.04(+0.29%) |
Sep 15, 2008 | 14.23 | 14.44 | 13.74 | 13.77 | 595,592 | -0.49(-3.47%) |
Sep 12, 2008 | 14.22 | 14.47 | 14.21 | 14.26 | 341,466 | -0.03(-0.19%) |
Sep 11, 2008 | 14.31 | 14.33 | 14.10 | 14.29 | 482,954 | -0.01(-0.05%) |
Sep 10, 2008 | 13.90 | 14.32 | 13.90 | 14.29 | 872,695 | +0.29(+2.08%) |
Sep 09, 2008 | 14.14 | 14.40 | 14.00 | 14.00 | 763,104 | -0.18(-1.24%) |
Sep 08, 2008 | 14.58 | 14.58 | 14.06 | 14.18 | 563,209 | -0.04(-0.29%) |
Sep 05, 2008 | 14.43 | 14.43 | 13.96 | 14.22 | 0 | -0.34(-2.33%) |
Sep 04, 2008 | 14.76 | 15.00 | 14.56 | 14.56 | 603,486 | -0.27(-1.83%) |
Sep 03, 2008 | 15.37 | 15.45 | 14.66 | 14.83 | 435,569 | -0.63(-4.08%) |
Sep 02, 2008 | 15.60 | 15.60 | 14.95 | 15.46 | 962,024 | -0.10(-0.65%) |
Aug 29, 2008 | 14.81 | 15.68 | 14.61 | 15.56 | 1,487,868 | +0.57(+3.80%) |
Aug 28, 2008 | 14.84 | 15.09 | 14.31 | 14.99 | 565,740 | +0.26(+1.80%) |
Aug 27, 2008 | 14.76 | 14.76 | 14.51 | 14.73 | 318,431 | +0.07(+0.51%) |
Aug 26, 2008 | 14.84 | 14.88 | 14.50 | 14.65 | 336,375 | -0.11(-0.73%) |
Aug 25, 2008 | 14.76 | 15.29 | 14.54 | 14.76 | 362,357 | -0.12(-0.82%) |
Aug 22, 2008 | 14.91 | 14.92 | 14.62 | 14.88 | 452,768 | +0.03(+0.23%) |
Aug 21, 2008 | 14.88 | 14.95 | 14.47 | 14.85 | 1,061,663 | +0.00(+0.00%) |
Aug 20, 2008 | 14.98 | 15.25 | 14.52 | 14.85 | 1,181,618 | -0.01(-0.09%) |
Aug 19, 2008 | 14.41 | 15.09 | 14.34 | 14.86 | 1,154,281 | +0.52(+3.64%) |
Aug 18, 2008 | 14.19 | 14.37 | 14.10 | 14.34 | 805,867 | +0.27(+1.93%) |
Aug 15, 2008 | 14.38 | 14.38 | 13.91 | 14.07 | 0 | -0.16(-1.10%) |
Aug 14, 2008 | 14.36 | 14.58 | 14.12 | 14.23 | 837,373 | -0.07(-0.52%) |
Aug 13, 2008 | 14.16 | 14.50 | 14.14 | 14.30 | 760,525 | +0.15(+1.05%) |
Aug 12, 2008 | 14.04 | 14.46 | 14.04 | 14.15 | 1,075,108 | +0.07(+0.48%) |
Aug 11, 2008 | 14.30 | 14.49 | 14.00 | 14.08 | 1,413,210 | +0.47(+3.49%) |
Aug 08, 2008 | 13.76 | 13.81 | 13.53 | 13.61 | 395,417 | -0.05(-0.40%) |
Aug 07, 2008 | 13.70 | 13.71 | 13.49 | 13.66 | 555,744 | +0.03(+0.25%) |
Aug 06, 2008 | 13.80 | 13.80 | 13.24 | 13.63 | 506,575 | -0.16(-1.18%) |
Aug 05, 2008 | 13.46 | 13.79 | 13.32 | 13.79 | 496,238 | +0.50(+3.78%) |
Aug 04, 2008 | 13.18 | 13.47 | 12.92 | 13.29 | 478,270 | +0.21(+1.61%) |
Aug 01, 2008 | 13.15 | 13.45 | 13.05 | 13.08 | 574,621 | +0.03(+0.21%) |
Jul 31, 2008 | 13.89 | 13.89 | 12.63 | 13.05 | 854,023 | -0.14(-1.08%) |
Jul 30, 2008 | 13.11 | 13.34 | 12.95 | 13.20 | 370,629 | +0.31(+2.42%) |
Jul 29, 2008 | 12.88 | 13.04 | 12.69 | 12.88 | 426,228 | +0.25(+1.99%) |
Jul 28, 2008 | 13.05 | 13.33 | 12.54 | 12.63 | 356,638 | -0.35(-2.72%) |
Jul 25, 2008 | 12.99 | 13.06 | 12.61 | 12.99 | 355,361 | +0.19(+1.48%) |
Jul 24, 2008 | 13.51 | 13.53 | 12.58 | 12.80 | 764,272 | -0.56(-4.16%) |
Jul 23, 2008 | 13.46 | 13.55 | 13.31 | 13.35 | 316,903 | -0.16(-1.20%) |
Jul 22, 2008 | 13.28 | 13.60 | 13.28 | 13.51 | 212,837 | +0.14(+1.06%) |
Jul 21, 2008 | 13.45 | 13.49 | 13.19 | 13.37 | 218,995 | +0.12(+0.87%) |
Jul 18, 2008 | 12.88 | 13.45 | 12.88 | 13.26 | 454,835 | -0.10(-0.76%) |
Jul 17, 2008 | 13.42 | 13.42 | 12.93 | 13.36 | 342,572 | +0.20(+1.55%) |
Jul 16, 2008 | 12.86 | 13.26 | 12.82 | 13.15 | 685,079 | +0.33(+2.59%) |
Jul 15, 2008 | 13.17 | 13.18 | 12.27 | 12.82 | 1,757,471 | -0.54(-4.06%) |
Jul 14, 2008 | 13.58 | 13.69 | 13.30 | 13.37 | 800,893 | -0.22(-1.60%) |
Jul 11, 2008 | 14.06 | 14.11 | 13.05 | 13.58 | 1,566,827 | -0.83(-5.79%) |
Jul 10, 2008 | 14.71 | 14.71 | 13.77 | 14.42 | 781,795 | -0.22(-1.53%) |
Jul 09, 2008 | 14.73 | 14.76 | 14.52 | 14.64 | 269,657 | -0.07(-0.51%) |
Jul 08, 2008 | 14.50 | 14.71 | 14.44 | 14.71 | 415,131 | +0.14(+0.98%) |
Jul 07, 2008 | 14.78 | 14.96 | 14.45 | 14.57 | 363,850 | -0.21(-1.42%) |
Jul 04, 2008 | 15.23 | 15.33 | 14.36 | 14.78 | 489,561 | +0.00(+0.00%) |
Jul 03, 2008 | 15.23 | 15.33 | 14.36 | 14.78 | 489,561 | -0.58(-3.75%) |
Jul 02, 2008 | 15.60 | 15.75 | 15.23 | 15.36 | 726,160 | -0.16(-1.00%) |