Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.60 | 13.92 | 13.29 | 13.72 | 8,974,091 | +0.21(+1.54%) |
Sep 29, 2008 | 14.05 | 14.15 | 13.25 | 13.51 | 10,964,648 | -0.80(-5.56%) |
Sep 26, 2008 | 14.24 | 14.34 | 13.94 | 14.31 | 0 | +0.07(+0.49%) |
Sep 25, 2008 | 14.30 | 14.37 | 14.14 | 14.24 | 10,194,166 | +0.02(+0.13%) |
Sep 24, 2008 | 14.23 | 14.37 | 14.03 | 14.22 | 6,504,375 | -0.06(-0.39%) |
Sep 23, 2008 | 14.46 | 14.60 | 14.13 | 14.28 | 6,636,881 | -0.12(-0.84%) |
Sep 22, 2008 | 15.16 | 15.16 | 14.35 | 14.40 | 6,008,720 | -0.83(-5.44%) |
Sep 19, 2008 | 14.81 | 15.27 | 14.65 | 15.22 | 0 | +0.71(+4.91%) |
Sep 18, 2008 | 13.88 | 14.55 | 13.60 | 14.51 | 8,086,903 | +0.75(+5.45%) |
Sep 17, 2008 | 14.15 | 14.21 | 13.69 | 13.76 | 8,152,694 | -0.68(-4.71%) |
Sep 16, 2008 | 14.10 | 14.57 | 13.66 | 14.44 | 6,003,718 | +0.18(+1.26%) |
Sep 15, 2008 | 14.50 | 14.74 | 14.25 | 14.26 | 4,805,128 | -0.56(-3.81%) |
Sep 12, 2008 | 14.70 | 14.85 | 14.59 | 14.83 | 4,739,237 | +0.05(+0.34%) |
Sep 11, 2008 | 14.57 | 14.80 | 14.39 | 14.77 | 5,737,555 | +0.02(+0.16%) |
Sep 10, 2008 | 14.95 | 15.01 | 14.71 | 14.75 | 5,574,615 | -0.08(-0.53%) |
Sep 09, 2008 | 15.34 | 15.34 | 14.83 | 14.83 | 4,038,693 | -0.42(-2.76%) |
Sep 08, 2008 | 15.44 | 15.51 | 15.07 | 15.25 | 4,710,183 | +0.08(+0.55%) |
Sep 05, 2008 | 14.80 | 15.23 | 14.69 | 15.17 | 0 | +0.28(+1.90%) |
Sep 04, 2008 | 15.51 | 15.51 | 14.87 | 14.89 | 5,654,143 | -0.75(-4.82%) |
Sep 03, 2008 | 15.89 | 15.96 | 15.43 | 15.64 | 5,962,101 | -0.31(-1.97%) |
Sep 02, 2008 | 16.23 | 16.51 | 15.86 | 15.95 | 4,448,134 | -0.12(-0.78%) |
Aug 29, 2008 | 16.32 | 16.33 | 16.01 | 16.08 | 0 | -0.35(-2.11%) |
Aug 28, 2008 | 16.14 | 16.43 | 16.10 | 16.43 | 3,030,161 | +0.36(+2.22%) |
Aug 27, 2008 | 16.04 | 16.27 | 15.70 | 16.07 | 3,398,489 | +0.01(+0.09%) |
Aug 26, 2008 | 16.03 | 16.12 | 15.88 | 16.06 | 3,598,523 | -0.03(-0.20%) |
Aug 25, 2008 | 16.24 | 16.36 | 16.07 | 16.09 | 4,064,377 | -0.28(-1.70%) |
Aug 22, 2008 | 16.07 | 16.40 | 16.07 | 16.37 | 0 | +0.35(+2.17%) |
Aug 21, 2008 | 15.88 | 16.12 | 15.87 | 16.02 | 4,509,088 | -0.08(-0.49%) |
Aug 20, 2008 | 16.32 | 16.34 | 15.97 | 16.10 | 4,293,662 | -0.21(-1.28%) |
Aug 19, 2008 | 16.49 | 16.54 | 16.24 | 16.31 | 5,101,456 | -0.25(-1.48%) |
Aug 18, 2008 | 16.84 | 16.84 | 16.45 | 16.55 | 6,497,418 | -0.27(-1.62%) |
Aug 15, 2008 | 16.98 | 17.02 | 16.65 | 16.82 | 0 | +0.09(+0.53%) |
Aug 14, 2008 | 16.75 | 16.96 | 16.48 | 16.74 | 6,734,421 | -0.17(-1.01%) |
Aug 13, 2008 | 17.02 | 17.15 | 16.61 | 16.91 | 4,505,888 | -0.19(-1.14%) |
Aug 12, 2008 | 17.00 | 17.14 | 16.99 | 17.10 | 4,691,827 | -0.01(-0.08%) |
Aug 11, 2008 | 17.16 | 17.23 | 16.98 | 17.12 | 4,082,627 | +0.00(+0.00%) |
Aug 08, 2008 | 16.76 | 17.23 | 16.75 | 17.12 | 5,354,404 | +0.33(+1.96%) |
Aug 07, 2008 | 16.86 | 17.09 | 16.78 | 16.79 | 4,192,815 | -0.16(-0.96%) |
Aug 06, 2008 | 16.60 | 16.95 | 16.53 | 16.95 | 4,103,698 | +0.25(+1.52%) |
Aug 05, 2008 | 16.51 | 16.77 | 16.42 | 16.69 | 5,294,689 | +0.35(+2.12%) |
Aug 04, 2008 | 16.54 | 16.64 | 16.33 | 16.35 | 3,666,046 | -0.24(-1.45%) |
Aug 01, 2008 | 16.72 | 16.78 | 16.31 | 16.59 | 5,377,904 | -0.09(-0.55%) |
Jul 31, 2008 | 16.89 | 16.96 | 16.66 | 16.68 | 4,190,424 | -0.30(-1.77%) |
Jul 30, 2008 | 16.76 | 17.08 | 16.70 | 16.98 | 3,656,426 | +0.27(+1.61%) |
Jul 29, 2008 | 16.71 | 16.84 | 16.41 | 16.71 | 4,250,785 | +0.14(+0.84%) |
Jul 28, 2008 | 16.74 | 16.84 | 16.57 | 16.57 | 5,050,032 | -0.18(-1.05%) |
Jul 25, 2008 | 16.57 | 16.78 | 16.56 | 16.75 | 5,438,631 | +0.24(+1.46%) |
Jul 24, 2008 | 16.59 | 16.72 | 16.42 | 16.51 | 5,740,984 | -0.14(-0.86%) |
Jul 23, 2008 | 16.30 | 16.69 | 16.25 | 16.65 | 6,066,837 | +0.40(+2.48%) |
Jul 22, 2008 | 16.20 | 16.26 | 15.98 | 16.25 | 5,678,095 | -0.09(-0.57%) |
Jul 21, 2008 | 16.55 | 16.55 | 16.23 | 16.34 | 3,076,142 | -0.11(-0.67%) |
Jul 18, 2008 | 16.26 | 16.49 | 16.06 | 16.45 | 5,822,515 | +0.20(+1.22%) |
Jul 17, 2008 | 15.91 | 16.33 | 15.91 | 16.26 | 6,653,248 | +0.01(+0.06%) |
Jul 16, 2008 | 16.05 | 16.39 | 16.04 | 16.25 | 6,399,762 | +0.13(+0.83%) |
Jul 15, 2008 | 16.07 | 16.31 | 15.98 | 16.11 | 6,706,244 | -0.14(-0.88%) |
Jul 14, 2008 | 16.68 | 16.68 | 16.20 | 16.26 | 4,452,992 | -0.25(-1.54%) |
Jul 11, 2008 | 16.20 | 16.72 | 16.02 | 16.51 | 5,230,521 | +0.15(+0.91%) |
Jul 10, 2008 | 16.29 | 16.42 | 16.13 | 16.36 | 5,294,127 | +0.13(+0.80%) |
Jul 09, 2008 | 16.70 | 16.73 | 16.23 | 16.23 | 4,493,203 | -0.39(-2.34%) |
Jul 08, 2008 | 16.20 | 16.66 | 16.17 | 16.62 | 7,235,220 | +0.40(+2.45%) |
Jul 07, 2008 | 16.10 | 16.52 | 15.97 | 16.22 | 8,863,122 | +0.16(+0.98%) |
Jul 04, 2008 | 16.44 | 16.51 | 16.01 | 16.07 | 8,357,229 | +0.00(+0.00%) |
Jul 03, 2008 | 16.44 | 16.51 | 16.01 | 16.07 | 8,357,229 | -0.29(-1.78%) |
Jul 02, 2008 | 16.48 | 16.69 | 16.32 | 16.36 | 5,710,066 | -0.10(-0.59%) |