Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.28 | 15.49 | 15.11 | 15.32 | 2,440,270 | +0.41(+2.72%) |
Sep 29, 2008 | 15.45 | 15.94 | 14.91 | 14.91 | 1,481,353 | -0.54(-3.49%) |
Sep 26, 2008 | 15.51 | 15.68 | 15.22 | 15.45 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.23 | 15.72 | 15.01 | 15.59 | 1,831,903 | +0.40(+2.66%) |
Sep 24, 2008 | 15.01 | 15.48 | 15.01 | 15.18 | 1,116,360 | +0.16(+1.04%) |
Sep 23, 2008 | 15.30 | 16.04 | 14.97 | 15.03 | 1,293,768 | -0.27(-1.76%) |
Sep 22, 2008 | 15.63 | 15.77 | 15.27 | 15.30 | 1,005,735 | -0.42(-2.69%) |
Sep 19, 2008 | 16.21 | 16.34 | 12.80 | 15.72 | 0 | -0.11(-0.71%) |
Sep 18, 2008 | 15.36 | 15.92 | 15.11 | 15.83 | 3,774,670 | +0.80(+5.29%) |
Sep 17, 2008 | 15.09 | 15.40 | 15.03 | 15.04 | 2,506,696 | -0.39(-2.53%) |
Sep 16, 2008 | 15.54 | 15.64 | 14.79 | 15.43 | 2,491,771 | -0.06(-0.39%) |
Sep 15, 2008 | 15.22 | 15.84 | 15.01 | 15.49 | 2,261,479 | -0.32(-2.04%) |
Sep 12, 2008 | 15.60 | 15.82 | 15.39 | 15.81 | 1,682,990 | +0.18(+1.15%) |
Sep 11, 2008 | 15.36 | 15.63 | 15.19 | 15.63 | 1,188,764 | +0.23(+1.48%) |
Sep 10, 2008 | 15.68 | 15.73 | 15.37 | 15.40 | 1,976,456 | -0.06(-0.40%) |
Sep 09, 2008 | 15.52 | 15.74 | 15.43 | 15.46 | 1,610,104 | -0.05(-0.33%) |
Sep 08, 2008 | 15.55 | 15.81 | 15.40 | 15.51 | 2,334,004 | +0.27(+1.76%) |
Sep 05, 2008 | 14.95 | 15.32 | 14.74 | 15.24 | 0 | +0.31(+2.07%) |
Sep 04, 2008 | 15.26 | 15.28 | 14.93 | 14.94 | 2,286,328 | -0.44(-2.86%) |
Sep 03, 2008 | 15.81 | 15.81 | 15.29 | 15.37 | 1,751,976 | -0.03(-0.17%) |
Sep 02, 2008 | 15.77 | 15.96 | 15.36 | 15.40 | 1,940,015 | +0.04(+0.25%) |
Aug 29, 2008 | 15.61 | 15.71 | 15.35 | 15.36 | 0 | -0.46(-2.91%) |
Aug 28, 2008 | 15.89 | 15.89 | 15.28 | 15.82 | 3,333,703 | -0.61(-3.70%) |
Aug 27, 2008 | 16.18 | 16.45 | 16.08 | 16.43 | 1,430,479 | +0.26(+1.58%) |
Aug 26, 2008 | 16.19 | 16.28 | 16.09 | 16.17 | 950,554 | -0.03(-0.17%) |
Aug 25, 2008 | 16.32 | 16.39 | 16.17 | 16.20 | 1,296,309 | -0.15(-0.91%) |
Aug 22, 2008 | 16.29 | 16.47 | 16.28 | 16.35 | 979,237 | +0.09(+0.56%) |
Aug 21, 2008 | 16.08 | 16.27 | 16.08 | 16.26 | 1,101,225 | -0.07(-0.44%) |
Aug 20, 2008 | 16.25 | 16.33 | 16.10 | 16.33 | 737,090 | +0.03(+0.21%) |
Aug 19, 2008 | 16.41 | 16.47 | 16.25 | 16.30 | 1,034,896 | -0.11(-0.69%) |
Aug 18, 2008 | 16.52 | 16.63 | 16.30 | 16.41 | 1,540,373 | -0.14(-0.83%) |
Aug 15, 2008 | 16.50 | 16.79 | 16.46 | 16.55 | 0 | +0.13(+0.82%) |
Aug 14, 2008 | 16.16 | 16.43 | 15.95 | 16.41 | 1,563,135 | +0.15(+0.92%) |
Aug 13, 2008 | 16.35 | 16.35 | 16.10 | 16.26 | 1,207,462 | -0.09(-0.56%) |
Aug 12, 2008 | 16.37 | 16.45 | 16.01 | 16.36 | 1,474,425 | -0.09(-0.56%) |
Aug 11, 2008 | 15.94 | 16.46 | 15.85 | 16.45 | 1,861,040 | +0.51(+3.17%) |
Aug 08, 2008 | 15.51 | 15.94 | 15.35 | 15.94 | 995,451 | +0.45(+2.88%) |
Aug 07, 2008 | 15.72 | 15.78 | 15.43 | 15.50 | 1,162,598 | -0.39(-2.48%) |
Aug 06, 2008 | 15.72 | 15.91 | 15.60 | 15.89 | 807,248 | +0.18(+1.17%) |
Aug 05, 2008 | 15.31 | 15.71 | 15.31 | 15.71 | 1,687,532 | +0.39(+2.58%) |
Aug 04, 2008 | 15.17 | 15.41 | 15.17 | 15.31 | 822,520 | +0.10(+0.67%) |
Aug 01, 2008 | 15.51 | 15.51 | 15.16 | 15.21 | 1,063,879 | -0.14(-0.92%) |
Jul 31, 2008 | 15.23 | 15.41 | 15.08 | 15.35 | 1,782,646 | +0.23(+1.52%) |
Jul 30, 2008 | 15.10 | 15.17 | 14.89 | 15.12 | 1,477,729 | +0.06(+0.38%) |
Jul 29, 2008 | 15.06 | 15.12 | 14.92 | 15.06 | 1,586,850 | +0.05(+0.31%) |
Jul 28, 2008 | 15.05 | 15.20 | 14.93 | 15.02 | 1,192,842 | -0.13(-0.83%) |
Jul 25, 2008 | 15.39 | 15.39 | 15.12 | 15.14 | 944,100 | -0.16(-1.07%) |
Jul 24, 2008 | 15.42 | 15.55 | 15.25 | 15.31 | 1,797,951 | -0.14(-0.91%) |
Jul 23, 2008 | 15.38 | 15.45 | 15.16 | 15.45 | 1,140,178 | +0.06(+0.37%) |
Jul 22, 2008 | 15.39 | 15.39 | 14.98 | 15.39 | 1,701,618 | +0.40(+2.69%) |
Jul 21, 2008 | 14.94 | 15.06 | 14.89 | 14.99 | 775,143 | -0.12(-0.76%) |
Jul 18, 2008 | 15.15 | 15.24 | 14.97 | 15.10 | 1,857,487 | -0.08(-0.53%) |
Jul 17, 2008 | 15.03 | 15.29 | 14.89 | 15.18 | 2,297,146 | +0.09(+0.59%) |
Jul 16, 2008 | 15.05 | 15.12 | 14.90 | 15.09 | 2,807,882 | +0.12(+0.77%) |
Jul 15, 2008 | 14.92 | 15.06 | 14.92 | 14.98 | 3,234,946 | +0.02(+0.14%) |
Jul 14, 2008 | 14.96 | 15.48 | 14.87 | 14.96 | 2,614,598 | +0.20(+1.33%) |
Jul 11, 2008 | 14.60 | 14.83 | 14.49 | 14.76 | 2,410,050 | +0.06(+0.42%) |
Jul 10, 2008 | 14.82 | 14.90 | 14.55 | 14.70 | 1,267,298 | -0.13(-0.85%) |
Jul 09, 2008 | 14.76 | 15.05 | 14.69 | 14.82 | 2,146,851 | +0.03(+0.23%) |
Jul 08, 2008 | 14.65 | 14.93 | 14.62 | 14.79 | 2,996,564 | +0.10(+0.71%) |
Jul 07, 2008 | 14.78 | 14.82 | 14.56 | 14.69 | 2,166,881 | -0.13(-0.91%) |
Jul 04, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.00(+0.00%) |
Jul 03, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.17(+1.14%) |
Jul 02, 2008 | 15.26 | 15.44 | 14.29 | 14.65 | 5,472,196 | -0.88(-5.65%) |