Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.84 | 15.03 | 14.73 | 15.03 | 160,222 | +0.25(+1.68%) |
Sep 29, 2008 | 15.69 | 15.69 | 14.59 | 14.78 | 209,228 | -0.62(-4.00%) |
Sep 26, 2008 | 15.22 | 15.42 | 15.22 | 15.39 | 0 | +0.05(+0.34%) |
Sep 25, 2008 | 15.40 | 15.45 | 15.26 | 15.34 | 43,634 | +0.24(+1.59%) |
Sep 24, 2008 | 15.14 | 15.24 | 15.06 | 15.10 | 38,419 | -0.26(-1.72%) |
Sep 23, 2008 | 15.59 | 15.59 | 15.29 | 15.37 | 96,761 | +0.10(+0.68%) |
Sep 22, 2008 | 15.48 | 15.58 | 15.25 | 15.26 | 49,839 | -0.34(-2.18%) |
Sep 19, 2008 | 15.76 | 15.85 | 14.57 | 15.60 | 0 | +0.25(+1.66%) |
Sep 18, 2008 | 14.93 | 15.39 | 14.93 | 15.35 | 78,229 | +0.35(+2.33%) |
Sep 17, 2008 | 14.34 | 15.47 | 14.34 | 15.00 | 124,187 | -0.54(-3.50%) |
Sep 16, 2008 | 14.98 | 15.54 | 14.06 | 15.54 | 65,038 | +0.07(+0.46%) |
Sep 15, 2008 | 15.18 | 15.68 | 15.18 | 15.47 | 46,601 | -0.29(-1.84%) |
Sep 12, 2008 | 15.73 | 15.78 | 15.71 | 15.76 | 101,421 | -0.04(-0.23%) |
Sep 11, 2008 | 15.30 | 15.80 | 15.30 | 15.80 | 36,517 | +0.17(+1.06%) |
Sep 10, 2008 | 15.59 | 15.73 | 15.59 | 15.63 | 21,717 | +0.02(+0.14%) |
Sep 09, 2008 | 15.95 | 16.01 | 15.61 | 15.61 | 25,792 | -0.32(-2.04%) |
Sep 08, 2008 | 16.12 | 16.15 | 15.81 | 15.94 | 81,370 | +0.24(+1.52%) |
Sep 05, 2008 | 15.56 | 15.72 | 15.52 | 15.70 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.77 | 15.89 | 15.71 | 15.74 | 64,315 | -0.23(-1.41%) |
Sep 03, 2008 | 15.98 | 15.99 | 15.91 | 15.97 | 67,988 | -0.07(-0.43%) |
Sep 02, 2008 | 16.30 | 16.30 | 15.97 | 16.04 | 46,856 | +0.16(+1.00%) |
Aug 29, 2008 | 16.05 | 16.06 | 15.87 | 15.88 | 41,392 | -0.19(-1.18%) |
Aug 28, 2008 | 15.77 | 16.07 | 15.77 | 16.07 | 48,048 | +0.17(+1.04%) |
Aug 27, 2008 | 15.80 | 15.93 | 15.80 | 15.90 | 17,897 | -0.04(-0.25%) |
Aug 26, 2008 | 16.05 | 16.05 | 15.90 | 15.94 | 14,992 | -0.02(-0.15%) |
Aug 25, 2008 | 16.30 | 16.30 | 15.91 | 15.97 | 78,337 | -0.20(-1.21%) |
Aug 22, 2008 | 16.02 | 16.19 | 16.00 | 16.16 | 22,478 | +0.34(+2.17%) |
Aug 21, 2008 | 15.69 | 15.85 | 15.68 | 15.82 | 25,360 | -0.05(-0.31%) |
Aug 20, 2008 | 15.91 | 15.96 | 15.78 | 15.87 | 60,515 | -0.08(-0.48%) |
Aug 19, 2008 | 16.00 | 16.08 | 15.90 | 15.94 | 57,858 | -0.14(-0.89%) |
Aug 18, 2008 | 16.28 | 16.39 | 16.02 | 16.09 | 57,110 | -0.23(-1.41%) |
Aug 15, 2008 | 16.34 | 16.37 | 16.28 | 16.32 | 0 | +0.11(+0.66%) |
Aug 14, 2008 | 16.08 | 16.33 | 16.08 | 16.21 | 1,497,334 | +0.11(+0.70%) |
Aug 13, 2008 | 16.12 | 16.23 | 16.04 | 16.10 | 237,130 | -0.09(-0.55%) |
Aug 12, 2008 | 16.53 | 16.53 | 16.14 | 16.19 | 45,261 | -0.07(-0.43%) |
Aug 11, 2008 | 16.22 | 16.32 | 16.10 | 16.26 | 89,670 | +0.17(+1.03%) |
Aug 08, 2008 | 15.78 | 16.12 | 15.78 | 16.09 | 2,898,986 | +0.37(+2.34%) |
Aug 07, 2008 | 15.95 | 16.00 | 15.71 | 15.72 | 23,867 | -0.34(-2.10%) |
Aug 06, 2008 | 16.10 | 16.12 | 15.87 | 16.06 | 60,731 | +0.15(+0.94%) |
Aug 05, 2008 | 15.53 | 15.93 | 15.53 | 15.91 | 1,754,127 | +0.31(+2.00%) |
Aug 04, 2008 | 15.63 | 15.68 | 15.44 | 15.60 | 123,658 | +0.12(+0.77%) |
Aug 01, 2008 | 15.37 | 15.52 | 15.37 | 15.48 | 919,103 | +0.05(+0.30%) |
Jul 31, 2008 | 15.17 | 15.57 | 15.17 | 15.43 | 1,324,604 | +0.07(+0.48%) |
Jul 30, 2008 | 15.31 | 15.54 | 15.25 | 15.36 | 145,173 | -0.11(-0.69%) |
Jul 29, 2008 | 15.47 | 15.60 | 15.37 | 15.47 | 41,291 | +0.06(+0.40%) |
Jul 28, 2008 | 15.85 | 15.85 | 15.40 | 15.41 | 1,004,192 | -0.28(-1.78%) |
Jul 25, 2008 | 15.68 | 15.72 | 15.59 | 15.68 | 677,463 | +0.11(+0.71%) |
Jul 24, 2008 | 15.65 | 15.74 | 15.56 | 15.57 | 44,559 | -0.10(-0.62%) |
Jul 23, 2008 | 15.80 | 15.80 | 15.61 | 15.67 | 180,412 | +0.11(+0.71%) |
Jul 22, 2008 | 15.44 | 15.59 | 14.47 | 15.56 | 71,014 | +0.04(+0.28%) |
Jul 21, 2008 | 15.91 | 15.91 | 15.44 | 15.52 | 786,494 | -0.24(-1.50%) |
Jul 18, 2008 | 15.99 | 15.99 | 15.70 | 15.75 | 44,670 | +0.04(+0.27%) |
Jul 17, 2008 | 15.61 | 15.77 | 15.53 | 15.71 | 68,505 | +0.17(+1.06%) |
Jul 16, 2008 | 15.43 | 15.61 | 15.41 | 15.55 | 184,252 | +0.15(+0.97%) |
Jul 15, 2008 | 14.66 | 15.50 | 14.66 | 15.40 | 57,888 | +0.15(+1.00%) |
Jul 14, 2008 | 15.24 | 15.40 | 15.24 | 15.24 | 46,686 | -0.02(-0.14%) |
Jul 11, 2008 | 15.34 | 15.35 | 15.14 | 15.26 | 98,431 | -0.10(-0.68%) |
Jul 10, 2008 | 15.30 | 15.43 | 15.21 | 15.37 | 221,729 | +0.07(+0.44%) |
Jul 09, 2008 | 15.40 | 15.61 | 15.30 | 15.30 | 213,684 | -0.00(-0.02%) |
Jul 08, 2008 | 15.00 | 15.31 | 15.00 | 15.30 | 43,251 | +0.50(+3.37%) |
Jul 07, 2008 | 15.09 | 15.09 | 14.68 | 14.81 | 186,679 | -0.11(-0.74%) |
Jul 04, 2008 | 14.95 | 14.97 | 14.87 | 14.92 | 66,390 | +0.00(+0.00%) |
Jul 03, 2008 | 14.95 | 14.97 | 14.87 | 14.92 | 66,390 | +0.01(+0.04%) |
Jul 02, 2008 | 14.99 | 15.02 | 14.91 | 14.91 | 50,048 | +0.00(+0.00%) |