Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.51 | 14.51 | 13.85 | 14.14 | 9,066,641 | +0.02(+0.11%) |
Sep 29, 2008 | 15.02 | 15.39 | 13.98 | 14.13 | 15,024,588 | -1.13(-7.40%) |
Sep 26, 2008 | 15.04 | 15.69 | 15.03 | 15.25 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.11 | 15.46 | 14.96 | 15.21 | 9,593,447 | +0.25(+1.70%) |
Sep 24, 2008 | 14.89 | 15.19 | 14.46 | 14.95 | 9,759,486 | +0.22(+1.50%) |
Sep 23, 2008 | 14.74 | 15.35 | 14.65 | 14.73 | 14,586,120 | +0.25(+1.72%) |
Sep 22, 2008 | 15.53 | 15.72 | 14.42 | 14.48 | 10,331,216 | -1.14(-7.30%) |
Sep 19, 2008 | 15.38 | 16.04 | 13.75 | 15.62 | 0 | +0.89(+6.01%) |
Sep 18, 2008 | 15.40 | 15.73 | 14.15 | 14.74 | 19,121,040 | -0.46(-3.06%) |
Sep 17, 2008 | 15.89 | 16.03 | 15.17 | 15.20 | 14,445,993 | -1.17(-7.16%) |
Sep 16, 2008 | 15.88 | 16.38 | 15.78 | 16.37 | 17,393,918 | +0.23(+1.41%) |
Sep 15, 2008 | 16.15 | 16.78 | 15.96 | 16.15 | 15,337,713 | -0.38(-2.29%) |
Sep 12, 2008 | 16.12 | 16.53 | 15.99 | 16.52 | 11,672,457 | +0.19(+1.19%) |
Sep 11, 2008 | 15.82 | 16.37 | 15.62 | 16.33 | 15,379,303 | +0.30(+1.89%) |
Sep 10, 2008 | 15.57 | 16.20 | 15.48 | 16.03 | 15,108,291 | +0.61(+3.96%) |
Sep 09, 2008 | 15.74 | 16.02 | 15.42 | 15.42 | 17,840,534 | -0.38(-2.43%) |
Sep 08, 2008 | 15.59 | 16.05 | 15.51 | 15.80 | 13,327,436 | +0.42(+2.74%) |
Sep 05, 2008 | 14.71 | 15.48 | 14.49 | 15.38 | 0 | +0.56(+3.79%) |
Sep 04, 2008 | 15.21 | 15.33 | 14.72 | 14.82 | 10,452,274 | -0.41(-2.66%) |
Sep 03, 2008 | 14.59 | 15.37 | 14.59 | 15.22 | 13,634,128 | +0.66(+4.56%) |
Sep 02, 2008 | 14.68 | 15.09 | 14.38 | 14.56 | 5,978,516 | -0.05(-0.37%) |
Aug 29, 2008 | 14.92 | 14.99 | 14.56 | 14.61 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.72 | 15.32 | 14.67 | 15.29 | 7,068,804 | +0.56(+3.81%) |
Aug 27, 2008 | 14.72 | 14.92 | 14.56 | 14.72 | 5,110,354 | -0.01(-0.04%) |
Aug 26, 2008 | 14.74 | 14.79 | 14.58 | 14.73 | 6,076,473 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.55 | 4,495,556 | -0.41(-2.71%) |
Aug 22, 2008 | 14.94 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.99 | 14.62 | 14.83 | 4,276,240 | -0.08(-0.51%) |
Aug 20, 2008 | 15.12 | 15.15 | 14.69 | 14.91 | 6,008,404 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.94 | 15.01 | 5,524,028 | -0.31(-2.04%) |
Aug 18, 2008 | 15.66 | 15.75 | 15.21 | 15.32 | 7,479,240 | -0.32(-2.07%) |
Aug 15, 2008 | 15.49 | 15.68 | 15.39 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.33 | 15.70 | 15.26 | 15.48 | 7,494,923 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.89 | 15.46 | 15.75 | 9,745,553 | +0.06(+0.41%) |
Aug 12, 2008 | 15.73 | 16.30 | 15.62 | 15.68 | 8,842,643 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.85 | 15.51 | 15.79 | 10,408,351 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.70 | 14.96 | 15.64 | 9,564,707 | +0.58(+3.84%) |
Aug 07, 2008 | 15.31 | 15.37 | 14.99 | 15.06 | 13,835,172 | -0.37(-2.41%) |
Aug 06, 2008 | 15.22 | 15.64 | 15.22 | 15.44 | 8,419,610 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.31 | 13,318,201 | -0.10(-0.67%) |
Aug 04, 2008 | 15.41 | 15.71 | 14.84 | 15.41 | 21,749,096 | +0.01(+0.04%) |
Aug 01, 2008 | 15.08 | 15.90 | 15.07 | 15.41 | 30,912,456 | +0.43(+2.89%) |
Jul 31, 2008 | 13.97 | 15.34 | 13.64 | 14.97 | 31,622,266 | +1.84(+13.98%) |
Jul 30, 2008 | 13.08 | 13.37 | 12.99 | 13.14 | 8,710,813 | +0.13(+1.00%) |
Jul 29, 2008 | 13.01 | 13.04 | 12.41 | 13.01 | 8,078,905 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.75 | 12.40 | 12.41 | 8,466,939 | -0.24(-1.88%) |
Jul 25, 2008 | 12.78 | 12.84 | 12.54 | 12.65 | 6,820,563 | -0.06(-0.47%) |
Jul 24, 2008 | 13.12 | 13.21 | 12.69 | 12.70 | 9,653,282 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 13.00 | 13.17 | 12,491,032 | +0.21(+1.58%) |
Jul 22, 2008 | 12.60 | 12.97 | 12.50 | 12.97 | 12,456,331 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.78 | 12.52 | 12.66 | 9,846,450 | +0.03(+0.26%) |
Jul 18, 2008 | 12.59 | 12.73 | 12.45 | 12.63 | 10,541,148 | +0.07(+0.56%) |
Jul 17, 2008 | 12.29 | 12.61 | 12.19 | 12.56 | 12,722,739 | +0.24(+1.97%) |
Jul 16, 2008 | 12.21 | 12.35 | 11.93 | 12.32 | 14,031,194 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.10 | 11.70 | 11.92 | 10,260,061 | -0.10(-0.81%) |
Jul 14, 2008 | 12.01 | 12.13 | 11.90 | 12.01 | 7,575,479 | +0.13(+1.09%) |
Jul 11, 2008 | 12.03 | 12.10 | 11.75 | 11.88 | 9,310,448 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,015,495 | -0.12(-0.97%) |
Jul 09, 2008 | 12.24 | 12.56 | 12.24 | 12.30 | 12,114,949 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.27 | 12.01 | 12.25 | 12,111,670 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.41 | 12.02 | 12.10 | 10,278,837 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | -0.05(-0.44%) |
Jul 02, 2008 | 12.75 | 12.83 | 12.16 | 12.16 | 14,472,818 | -0.28(-2.21%) |