Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.67 | 14.67 | 14.00 | 14.30 | 8,967,037 | +0.02(+0.11%) |
Sep 29, 2008 | 15.19 | 15.57 | 14.14 | 14.28 | 14,859,532 | -1.14(-7.40%) |
Sep 26, 2008 | 15.21 | 15.87 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.64 | 15.13 | 15.37 | 9,488,056 | +0.26(+1.70%) |
Sep 24, 2008 | 15.06 | 15.36 | 14.62 | 15.12 | 9,652,271 | +0.22(+1.50%) |
Sep 23, 2008 | 14.90 | 15.52 | 14.82 | 14.89 | 14,425,881 | +0.25(+1.72%) |
Sep 22, 2008 | 15.71 | 15.89 | 14.58 | 14.64 | 10,217,721 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.22 | 13.90 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.57 | 15.90 | 14.31 | 14.90 | 18,910,982 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.21 | 15.34 | 15.37 | 14,287,293 | -1.19(-7.16%) |
Sep 16, 2008 | 16.05 | 16.56 | 15.95 | 16.55 | 17,202,834 | +0.23(+1.41%) |
Sep 15, 2008 | 16.33 | 16.97 | 16.13 | 16.32 | 15,169,218 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.17 | 16.71 | 11,544,226 | +0.20(+1.19%) |
Sep 11, 2008 | 15.99 | 16.55 | 15.79 | 16.51 | 15,210,351 | +0.31(+1.89%) |
Sep 10, 2008 | 15.75 | 16.38 | 15.65 | 16.20 | 14,942,316 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.59 | 15.59 | 17,644,542 | -0.39(-2.43%) |
Sep 08, 2008 | 15.77 | 16.23 | 15.68 | 15.98 | 13,181,024 | +0.43(+2.74%) |
Sep 05, 2008 | 14.88 | 15.65 | 14.65 | 15.55 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.50 | 14.88 | 14.98 | 10,337,448 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.39 | 13,484,348 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.26 | 14.54 | 14.72 | 5,912,838 | -0.05(-0.37%) |
Aug 29, 2008 | 15.09 | 15.16 | 14.72 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.89 | 15.49 | 14.83 | 15.46 | 6,991,148 | +0.57(+3.82%) |
Aug 27, 2008 | 14.89 | 15.08 | 14.72 | 14.89 | 5,054,213 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.75 | 14.89 | 6,009,719 | +0.19(+1.26%) |
Aug 25, 2008 | 15.07 | 15.07 | 14.57 | 14.71 | 4,446,169 | -0.41(-2.71%) |
Aug 22, 2008 | 15.10 | 15.29 | 14.96 | 15.12 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.95 | 15.16 | 14.78 | 15.00 | 4,229,263 | -0.08(-0.51%) |
Aug 20, 2008 | 15.29 | 15.32 | 14.85 | 15.07 | 5,942,397 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.11 | 15.17 | 5,463,343 | -0.32(-2.05%) |
Aug 18, 2008 | 15.83 | 15.92 | 15.38 | 15.49 | 7,397,075 | -0.33(-2.07%) |
Aug 15, 2008 | 15.66 | 15.85 | 15.56 | 15.82 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.50 | 15.87 | 15.43 | 15.65 | 7,412,586 | -0.27(-1.68%) |
Aug 13, 2008 | 15.84 | 16.06 | 15.64 | 15.92 | 9,638,491 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.48 | 15.79 | 15.85 | 8,745,500 | -0.11(-0.72%) |
Aug 11, 2008 | 15.89 | 16.02 | 15.69 | 15.97 | 10,294,008 | +0.15(+0.97%) |
Aug 08, 2008 | 15.14 | 15.87 | 15.13 | 15.82 | 9,459,632 | +0.58(+3.84%) |
Aug 07, 2008 | 15.48 | 15.54 | 15.16 | 15.23 | 13,683,182 | -0.38(-2.41%) |
Aug 06, 2008 | 15.39 | 15.81 | 15.39 | 15.61 | 8,327,114 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.71 | 15.29 | 15.48 | 13,171,891 | -0.10(-0.67%) |
Aug 04, 2008 | 15.58 | 15.88 | 15.00 | 15.58 | 21,510,166 | +0.01(+0.03%) |
Aug 01, 2008 | 15.25 | 16.08 | 15.24 | 15.58 | 30,572,860 | +0.44(+2.89%) |
Jul 31, 2008 | 14.12 | 15.51 | 13.79 | 15.14 | 31,274,874 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.52 | 13.13 | 13.28 | 8,615,118 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.19 | 12.55 | 13.15 | 7,990,152 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.89 | 12.54 | 12.55 | 8,373,923 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.99 | 12.68 | 12.79 | 6,745,634 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.36 | 12.83 | 12.85 | 9,547,233 | -0.48(-3.57%) |
Jul 23, 2008 | 13.16 | 13.50 | 13.14 | 13.32 | 12,353,809 | +0.21(+1.58%) |
Jul 22, 2008 | 12.74 | 13.11 | 12.64 | 13.11 | 12,319,489 | +0.31(+2.43%) |
Jul 21, 2008 | 12.85 | 12.92 | 12.65 | 12.80 | 9,738,279 | +0.03(+0.26%) |
Jul 18, 2008 | 12.73 | 12.87 | 12.59 | 12.77 | 10,425,346 | +0.07(+0.56%) |
Jul 17, 2008 | 12.43 | 12.75 | 12.33 | 12.70 | 12,582,971 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.49 | 12.06 | 12.45 | 13,877,052 | +0.40(+3.35%) |
Jul 15, 2008 | 12.08 | 12.23 | 11.83 | 12.05 | 10,147,347 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.27 | 12.03 | 12.15 | 7,492,257 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.88 | 12.02 | 9,208,166 | -0.30(-2.44%) |
Jul 10, 2008 | 12.46 | 12.46 | 12.17 | 12.32 | 8,916,453 | -0.12(-0.97%) |
Jul 09, 2008 | 12.38 | 12.70 | 12.38 | 12.44 | 11,981,857 | +0.05(+0.44%) |
Jul 08, 2008 | 12.20 | 12.40 | 12.15 | 12.38 | 11,978,615 | +0.15(+1.21%) |
Jul 07, 2008 | 12.32 | 12.55 | 12.16 | 12.23 | 10,165,917 | -0.01(-0.09%) |
Jul 04, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | +0.00(+0.00%) |
Jul 03, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | -0.05(-0.44%) |
Jul 02, 2008 | 12.89 | 12.97 | 12.29 | 12.30 | 14,313,824 | -0.28(-2.21%) |