Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.07 | 12.46 | 12.01 | 12.37 | 3,927,864 | +0.46(+3.87%) |
Sep 29, 2008 | 12.28 | 12.28 | 11.64 | 11.91 | 6,601,949 | -0.34(-2.80%) |
Sep 26, 2008 | 11.92 | 12.45 | 11.87 | 12.26 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.46 | 12.53 | 12.09 | 12.20 | 5,994,768 | -0.20(-1.58%) |
Sep 24, 2008 | 13.30 | 13.32 | 12.31 | 12.40 | 3,754,932 | -0.84(-6.36%) |
Sep 23, 2008 | 13.69 | 13.69 | 13.04 | 13.24 | 2,777,624 | -0.39(-2.88%) |
Sep 22, 2008 | 14.21 | 14.54 | 13.59 | 13.64 | 2,899,132 | -0.79(-5.47%) |
Sep 19, 2008 | 14.42 | 15.06 | 14.16 | 14.42 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.78 | 14.15 | 13.61 | 13.89 | 6,641,988 | +0.33(+2.42%) |
Sep 17, 2008 | 14.02 | 14.25 | 13.16 | 13.56 | 3,920,913 | -0.73(-5.10%) |
Sep 16, 2008 | 13.61 | 14.30 | 13.07 | 14.29 | 4,030,032 | +0.36(+2.60%) |
Sep 15, 2008 | 15.10 | 15.43 | 13.63 | 13.93 | 5,928,448 | -1.65(-10.59%) |
Sep 12, 2008 | 14.81 | 15.65 | 14.64 | 15.58 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.37 | 14.96 | 14.21 | 14.96 | 2,251,170 | +0.33(+2.27%) |
Sep 10, 2008 | 14.42 | 14.72 | 14.17 | 14.62 | 2,008,713 | +0.32(+2.27%) |
Sep 09, 2008 | 14.92 | 14.93 | 14.25 | 14.30 | 2,573,240 | -0.53(-3.56%) |
Sep 08, 2008 | 15.53 | 15.53 | 14.60 | 14.83 | 3,493,428 | +0.10(+0.69%) |
Sep 05, 2008 | 14.72 | 14.84 | 14.37 | 14.73 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.87 | 15.11 | 14.79 | 14.92 | 2,108,611 | -0.14(-0.93%) |
Sep 03, 2008 | 15.46 | 15.46 | 14.94 | 15.06 | 3,162,894 | -0.40(-2.56%) |
Sep 02, 2008 | 15.74 | 16.24 | 15.23 | 15.46 | 1,991,322 | -0.16(-1.02%) |
Aug 29, 2008 | 15.57 | 15.75 | 15.34 | 15.61 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.13 | 15.75 | 15.13 | 15.68 | 2,710,649 | +0.59(+3.93%) |
Aug 27, 2008 | 15.16 | 15.30 | 14.77 | 15.09 | 2,419,728 | -0.09(-0.62%) |
Aug 26, 2008 | 15.23 | 15.51 | 14.94 | 15.18 | 1,375,990 | -0.01(-0.07%) |
Aug 25, 2008 | 15.66 | 15.67 | 15.16 | 15.19 | 1,994,714 | -0.52(-3.32%) |
Aug 22, 2008 | 15.36 | 15.73 | 15.30 | 15.71 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.93 | 15.26 | 14.59 | 15.19 | 2,334,983 | +0.19(+1.26%) |
Aug 20, 2008 | 15.21 | 15.53 | 14.73 | 15.00 | 2,056,946 | -0.18(-1.19%) |
Aug 19, 2008 | 15.41 | 15.48 | 15.01 | 15.18 | 2,030,964 | -0.34(-2.17%) |
Aug 18, 2008 | 16.10 | 16.10 | 15.32 | 15.52 | 3,183,879 | -0.54(-3.34%) |
Aug 15, 2008 | 16.35 | 16.70 | 15.98 | 16.05 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.65 | 16.59 | 15.57 | 16.27 | 2,104,406 | +0.55(+3.53%) |
Aug 13, 2008 | 16.06 | 16.21 | 15.50 | 15.72 | 2,651,213 | -0.28(-1.77%) |
Aug 12, 2008 | 16.27 | 16.40 | 15.95 | 16.00 | 3,162,015 | -0.37(-2.26%) |
Aug 11, 2008 | 16.30 | 16.90 | 15.74 | 16.37 | 4,524,563 | +0.02(+0.12%) |
Aug 08, 2008 | 15.26 | 16.40 | 15.18 | 16.35 | 3,276,696 | +1.17(+7.74%) |
Aug 07, 2008 | 15.48 | 15.66 | 15.13 | 15.18 | 2,562,472 | -0.44(-2.83%) |
Aug 06, 2008 | 15.93 | 15.95 | 15.42 | 15.62 | 2,811,545 | -0.37(-2.31%) |
Aug 05, 2008 | 15.33 | 16.04 | 15.23 | 15.99 | 3,513,335 | +0.86(+5.72%) |
Aug 04, 2008 | 15.02 | 15.27 | 14.88 | 15.13 | 3,660,010 | -0.05(-0.30%) |
Aug 01, 2008 | 15.07 | 15.59 | 14.72 | 15.17 | 5,437,439 | -0.05(-0.35%) |
Jul 31, 2008 | 15.19 | 16.32 | 14.39 | 15.22 | 6,504,408 | -0.03(-0.22%) |
Jul 30, 2008 | 15.36 | 15.55 | 15.01 | 15.26 | 4,120,463 | -0.16(-1.05%) |
Jul 29, 2008 | 15.42 | 15.50 | 14.69 | 15.42 | 3,063,550 | +0.82(+5.64%) |
Jul 28, 2008 | 15.38 | 15.45 | 14.59 | 14.60 | 4,890,348 | -1.02(-6.51%) |
Jul 25, 2008 | 15.50 | 15.98 | 15.46 | 15.61 | 3,141,404 | +0.11(+0.73%) |
Jul 24, 2008 | 16.53 | 16.53 | 15.37 | 15.50 | 4,785,066 | -1.06(-6.39%) |
Jul 23, 2008 | 16.00 | 16.67 | 15.95 | 16.56 | 3,422,955 | +0.48(+2.98%) |
Jul 22, 2008 | 15.81 | 16.08 | 15.41 | 16.08 | 3,674,663 | +0.14(+0.90%) |
Jul 21, 2008 | 15.86 | 16.08 | 15.67 | 15.93 | 3,214,785 | +0.22(+1.37%) |
Jul 18, 2008 | 16.17 | 16.21 | 15.58 | 15.72 | 4,442,313 | -0.42(-2.60%) |
Jul 17, 2008 | 15.07 | 16.25 | 14.92 | 16.14 | 6,819,581 | +1.18(+7.90%) |
Jul 16, 2008 | 14.78 | 15.28 | 14.22 | 14.96 | 6,705,708 | +0.92(+6.56%) |
Jul 15, 2008 | 14.08 | 14.34 | 13.51 | 14.04 | 3,983,518 | -0.23(-1.61%) |
Jul 14, 2008 | 14.73 | 14.89 | 14.14 | 14.27 | 3,449,801 | -0.33(-2.25%) |
Jul 11, 2008 | 14.88 | 14.89 | 14.20 | 14.59 | 4,397,290 | -0.43(-2.89%) |
Jul 10, 2008 | 15.06 | 15.27 | 14.79 | 15.03 | 5,368,732 | +0.02(+0.10%) |
Jul 09, 2008 | 15.18 | 15.41 | 14.94 | 15.01 | 5,752,780 | -0.25(-1.66%) |
Jul 08, 2008 | 14.51 | 15.27 | 14.32 | 15.27 | 4,888,113 | +0.80(+5.56%) |
Jul 07, 2008 | 15.16 | 15.44 | 14.22 | 14.46 | 10,211,510 | -0.64(-4.25%) |
Jul 04, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,306,971 | +0.00(+0.00%) |
Jul 03, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,306,971 | -1.06(-6.59%) |
Jul 02, 2008 | 17.10 | 17.20 | 16.15 | 16.17 | 5,633,949 | -0.86(-5.03%) |