Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.59 | 13.69 | 13.42 | 13.50 | 1,207,076 | +0.15(+1.10%) |
Sep 29, 2008 | 14.24 | 14.28 | 13.30 | 13.35 | 1,203,179 | -1.08(-7.50%) |
Sep 26, 2008 | 13.99 | 14.50 | 13.94 | 14.44 | 0 | +0.28(+1.97%) |
Sep 25, 2008 | 13.79 | 14.22 | 13.68 | 14.16 | 919,082 | +0.39(+2.84%) |
Sep 24, 2008 | 14.15 | 14.15 | 13.70 | 13.77 | 819,854 | -0.25(-1.79%) |
Sep 23, 2008 | 14.39 | 14.53 | 13.94 | 14.02 | 728,513 | -0.42(-2.90%) |
Sep 22, 2008 | 14.94 | 14.99 | 14.41 | 14.44 | 731,209 | -0.61(-4.04%) |
Sep 19, 2008 | 15.10 | 15.13 | 14.64 | 15.04 | 0 | +0.54(+3.75%) |
Sep 18, 2008 | 14.08 | 14.57 | 13.55 | 14.50 | 1,830,573 | +0.56(+4.01%) |
Sep 17, 2008 | 14.32 | 14.44 | 13.89 | 13.94 | 1,020,184 | -0.54(-3.71%) |
Sep 16, 2008 | 14.04 | 14.50 | 13.73 | 14.48 | 1,222,122 | +0.34(+2.42%) |
Sep 15, 2008 | 14.18 | 14.74 | 13.93 | 14.14 | 856,439 | -0.40(-2.78%) |
Sep 12, 2008 | 14.34 | 14.58 | 14.33 | 14.54 | 1,201,592 | +0.07(+0.48%) |
Sep 11, 2008 | 14.11 | 14.55 | 14.11 | 14.47 | 1,019,986 | +0.06(+0.39%) |
Sep 10, 2008 | 14.39 | 14.52 | 14.16 | 14.41 | 970,477 | +0.12(+0.83%) |
Sep 09, 2008 | 14.55 | 14.74 | 14.28 | 14.30 | 956,045 | -0.43(-2.94%) |
Sep 08, 2008 | 14.71 | 14.73 | 14.45 | 14.73 | 845,312 | +0.26(+1.78%) |
Sep 05, 2008 | 14.34 | 14.48 | 14.02 | 14.47 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 14.88 | 14.89 | 14.35 | 14.47 | 614,303 | -0.45(-3.04%) |
Sep 03, 2008 | 15.05 | 15.22 | 14.85 | 14.92 | 974,521 | -0.22(-1.47%) |
Sep 02, 2008 | 15.08 | 15.36 | 15.01 | 15.15 | 986,071 | +0.07(+0.46%) |
Aug 29, 2008 | 15.05 | 15.21 | 15.02 | 15.08 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 14.83 | 15.09 | 14.83 | 15.08 | 1,225,364 | +0.29(+1.93%) |
Aug 27, 2008 | 14.69 | 14.80 | 14.63 | 14.79 | 714,122 | +0.08(+0.52%) |
Aug 26, 2008 | 14.68 | 14.80 | 14.60 | 14.71 | 902,448 | +0.02(+0.14%) |
Aug 25, 2008 | 14.87 | 14.94 | 14.62 | 14.69 | 634,437 | -0.30(-2.00%) |
Aug 22, 2008 | 14.90 | 15.04 | 14.81 | 14.99 | 0 | +0.17(+1.13%) |
Aug 21, 2008 | 14.82 | 14.94 | 14.74 | 14.83 | 852,010 | +0.00(+0.00%) |
Aug 20, 2008 | 14.83 | 14.90 | 14.67 | 14.83 | 783,191 | +0.05(+0.33%) |
Aug 19, 2008 | 14.66 | 14.85 | 14.66 | 14.78 | 1,010,830 | +0.04(+0.28%) |
Aug 18, 2008 | 14.83 | 14.87 | 14.60 | 14.74 | 970,444 | -0.07(-0.47%) |
Aug 15, 2008 | 14.85 | 14.95 | 14.70 | 14.81 | 0 | -0.02(-0.14%) |
Aug 14, 2008 | 14.71 | 14.94 | 14.60 | 14.83 | 773,975 | +0.00(+0.00%) |
Aug 13, 2008 | 14.78 | 14.89 | 14.61 | 14.83 | 2,029,072 | +0.05(+0.33%) |
Aug 12, 2008 | 14.74 | 14.86 | 14.66 | 14.78 | 1,160,705 | +0.04(+0.28%) |
Aug 11, 2008 | 14.71 | 14.78 | 14.53 | 14.74 | 802,107 | -0.05(-0.33%) |
Aug 08, 2008 | 14.20 | 14.88 | 14.14 | 14.78 | 1,317,178 | +0.53(+3.72%) |
Aug 07, 2008 | 14.02 | 14.58 | 13.95 | 14.25 | 1,771,670 | +0.10(+0.74%) |
Aug 06, 2008 | 13.94 | 14.20 | 13.94 | 14.15 | 767,749 | +0.12(+0.85%) |
Aug 05, 2008 | 13.72 | 14.06 | 13.69 | 14.03 | 1,247,558 | +0.35(+2.55%) |
Aug 04, 2008 | 14.05 | 14.20 | 13.67 | 13.68 | 1,404,369 | -0.57(-3.97%) |
Aug 01, 2008 | 14.38 | 14.39 | 14.15 | 14.25 | 1,203,713 | -0.06(-0.44%) |
Jul 31, 2008 | 14.18 | 14.42 | 14.14 | 14.31 | 1,350,847 | +0.05(+0.34%) |
Jul 30, 2008 | 14.17 | 14.39 | 13.93 | 14.26 | 1,971,215 | +0.12(+0.84%) |
Jul 29, 2008 | 14.02 | 14.25 | 13.92 | 14.14 | 838,537 | +0.17(+1.25%) |
Jul 28, 2008 | 14.10 | 14.11 | 13.90 | 13.97 | 1,602,842 | -0.19(-1.33%) |
Jul 25, 2008 | 14.06 | 14.28 | 14.00 | 14.16 | 2,116,254 | +0.20(+1.40%) |
Jul 24, 2008 | 13.93 | 14.07 | 13.88 | 13.96 | 1,768,977 | -0.02(-0.15%) |
Jul 23, 2008 | 13.62 | 14.13 | 13.48 | 13.98 | 2,344,430 | +0.30(+2.19%) |
Jul 22, 2008 | 14.45 | 14.47 | 13.58 | 13.68 | 2,199,065 | -0.89(-6.09%) |
Jul 21, 2008 | 14.76 | 14.76 | 14.46 | 14.57 | 1,768,799 | -0.20(-1.32%) |
Jul 18, 2008 | 14.79 | 14.84 | 14.57 | 14.76 | 930,400 | +0.04(+0.28%) |
Jul 17, 2008 | 14.54 | 14.80 | 14.45 | 14.72 | 1,082,948 | +0.19(+1.30%) |
Jul 16, 2008 | 14.29 | 14.53 | 14.11 | 14.53 | 918,658 | +0.23(+1.61%) |
Jul 15, 2008 | 14.04 | 14.51 | 13.87 | 14.30 | 1,748,045 | +0.16(+1.13%) |
Jul 14, 2008 | 14.34 | 14.37 | 14.02 | 14.14 | 1,103,024 | -0.04(-0.30%) |
Jul 11, 2008 | 14.10 | 14.39 | 13.92 | 14.18 | 1,610,611 | -0.06(-0.39%) |
Jul 10, 2008 | 14.10 | 14.44 | 14.08 | 14.24 | 1,441,402 | +0.13(+0.89%) |
Jul 09, 2008 | 14.41 | 14.42 | 14.04 | 14.11 | 1,120,439 | -0.34(-2.37%) |
Jul 08, 2008 | 14.06 | 14.46 | 13.97 | 14.46 | 1,475,399 | +0.37(+2.63%) |
Jul 07, 2008 | 14.09 | 14.25 | 13.94 | 14.09 | 2,079,332 | +0.14(+1.00%) |
Jul 04, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.17(+1.27%) |
Jul 02, 2008 | 14.32 | 14.52 | 13.77 | 13.77 | 1,274,067 | -0.65(-4.50%) |