Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.79 | 14.07 | 13.62 | 13.96 | 787,175 | +0.36(+2.65%) |
Sep 29, 2008 | 14.21 | 14.26 | 13.44 | 13.60 | 848,038 | -0.69(-4.83%) |
Sep 26, 2008 | 14.23 | 14.31 | 13.96 | 14.29 | 686,531 | -0.07(-0.49%) |
Sep 25, 2008 | 14.24 | 14.58 | 14.11 | 14.36 | 864,647 | +0.12(+0.84%) |
Sep 24, 2008 | 14.31 | 14.48 | 14.02 | 14.24 | 1,143,993 | -0.20(-1.39%) |
Sep 23, 2008 | 14.59 | 14.76 | 14.20 | 14.44 | 771,968 | -0.12(-0.82%) |
Sep 22, 2008 | 15.25 | 15.36 | 14.56 | 14.56 | 771,927 | -0.71(-4.65%) |
Sep 19, 2008 | 15.41 | 16.15 | 15.02 | 15.27 | 1,835,682 | +0.27(+1.80%) |
Sep 18, 2008 | 14.15 | 15.37 | 13.86 | 15.00 | 2,071,892 | +1.13(+8.15%) |
Sep 17, 2008 | 13.93 | 14.28 | 13.64 | 13.87 | 1,301,742 | -0.34(-2.39%) |
Sep 16, 2008 | 13.45 | 14.34 | 13.34 | 14.21 | 1,494,054 | +0.53(+3.87%) |
Sep 15, 2008 | 13.66 | 14.22 | 13.66 | 13.68 | 1,263,084 | -0.46(-3.25%) |
Sep 12, 2008 | 14.01 | 14.16 | 13.52 | 14.14 | 1,596,635 | -0.05(-0.35%) |
Sep 11, 2008 | 14.14 | 14.34 | 13.96 | 14.19 | 1,060,457 | -0.22(-1.53%) |
Sep 10, 2008 | 14.37 | 14.62 | 14.23 | 14.41 | 774,991 | +0.26(+1.84%) |
Sep 09, 2008 | 14.55 | 14.67 | 14.13 | 14.15 | 1,509,139 | -0.38(-2.62%) |
Sep 08, 2008 | 14.66 | 14.87 | 14.35 | 14.53 | 1,636,719 | +0.17(+1.18%) |
Sep 05, 2008 | 13.70 | 14.53 | 13.61 | 14.36 | 1,850,009 | +0.49(+3.53%) |
Sep 04, 2008 | 14.10 | 14.16 | 13.64 | 13.87 | 1,899,836 | -0.30(-2.12%) |
Sep 03, 2008 | 14.30 | 14.49 | 14.00 | 14.17 | 2,190,284 | -0.27(-1.87%) |
Sep 02, 2008 | 15.02 | 15.07 | 14.36 | 14.44 | 1,163,484 | -0.35(-2.37%) |
Aug 29, 2008 | 14.95 | 15.00 | 14.59 | 14.79 | 721,262 | -0.21(-1.40%) |
Aug 28, 2008 | 14.91 | 15.11 | 14.76 | 15.00 | 1,048,852 | +0.19(+1.28%) |
Aug 27, 2008 | 14.83 | 15.01 | 14.75 | 14.81 | 969,347 | +0.00(+0.00%) |
Aug 26, 2008 | 15.17 | 15.18 | 14.73 | 14.81 | 1,045,627 | -0.37(-2.44%) |
Aug 25, 2008 | 15.37 | 15.45 | 15.10 | 15.18 | 1,003,772 | -0.25(-1.62%) |
Aug 22, 2008 | 15.40 | 15.50 | 15.28 | 15.43 | 797,312 | -0.03(-0.19%) |
Aug 21, 2008 | 14.61 | 15.74 | 14.42 | 15.46 | 2,455,604 | +0.41(+2.72%) |
Aug 20, 2008 | 15.19 | 15.40 | 14.81 | 15.05 | 1,900,560 | +0.04(+0.27%) |
Aug 19, 2008 | 15.45 | 15.45 | 14.97 | 15.01 | 1,299,367 | -0.44(-2.85%) |
Aug 18, 2008 | 15.94 | 16.12 | 15.32 | 15.45 | 1,326,635 | -0.50(-3.13%) |
Aug 15, 2008 | 15.62 | 16.00 | 15.36 | 15.95 | 2,292,671 | -0.01(-0.06%) |
Aug 14, 2008 | 15.87 | 16.06 | 15.53 | 15.96 | 774,590 | +0.04(+0.25%) |
Aug 13, 2008 | 16.00 | 16.09 | 15.64 | 15.92 | 881,607 | -0.04(-0.25%) |
Aug 12, 2008 | 16.10 | 16.26 | 15.79 | 15.96 | 1,316,994 | -0.28(-1.72%) |
Aug 11, 2008 | 15.66 | 16.52 | 15.66 | 16.24 | 816,319 | +0.48(+3.05%) |
Aug 08, 2008 | 15.31 | 15.83 | 15.14 | 15.76 | 596,997 | +0.49(+3.21%) |
Aug 07, 2008 | 15.01 | 15.59 | 14.92 | 15.27 | 675,154 | +0.14(+0.93%) |
Aug 06, 2008 | 14.74 | 15.24 | 14.50 | 15.13 | 755,474 | +0.19(+1.27%) |
Aug 05, 2008 | 14.60 | 14.99 | 14.56 | 14.94 | 691,777 | +0.39(+2.68%) |
Aug 04, 2008 | 14.47 | 14.68 | 14.36 | 14.55 | 718,432 | +0.11(+0.76%) |
Aug 01, 2008 | 14.51 | 14.65 | 14.06 | 14.44 | 917,236 | -0.13(-0.89%) |
Jul 31, 2008 | 14.50 | 14.94 | 14.44 | 14.57 | 642,781 | -0.07(-0.48%) |
Jul 30, 2008 | 14.94 | 15.15 | 14.51 | 14.64 | 978,614 | -0.20(-1.35%) |
Jul 29, 2008 | 14.84 | 15.04 | 14.51 | 14.84 | 545,876 | +0.31(+2.13%) |
Jul 28, 2008 | 14.85 | 14.99 | 14.35 | 14.53 | 673,468 | -0.42(-2.81%) |
Jul 25, 2008 | 14.93 | 14.97 | 14.47 | 14.95 | 730,913 | +0.39(+2.68%) |
Jul 24, 2008 | 14.74 | 14.83 | 14.40 | 14.56 | 1,156,659 | -0.13(-0.88%) |
Jul 23, 2008 | 14.39 | 14.88 | 14.14 | 14.69 | 845,004 | +0.33(+2.30%) |
Jul 22, 2008 | 14.41 | 14.52 | 14.01 | 14.36 | 1,171,468 | -0.29(-1.98%) |
Jul 21, 2008 | 14.82 | 14.91 | 14.48 | 14.65 | 872,740 | -0.15(-1.01%) |
Jul 18, 2008 | 14.70 | 14.96 | 14.43 | 14.80 | 1,084,094 | +0.03(+0.20%) |
Jul 17, 2008 | 14.22 | 14.77 | 14.11 | 14.77 | 1,175,455 | +0.73(+5.20%) |
Jul 16, 2008 | 13.83 | 14.11 | 13.57 | 14.04 | 1,172,646 | +0.14(+1.01%) |
Jul 15, 2008 | 13.35 | 14.18 | 13.35 | 13.90 | 1,139,643 | +0.34(+2.51%) |
Jul 14, 2008 | 13.89 | 13.97 | 13.49 | 13.56 | 993,359 | -0.19(-1.38%) |
Jul 11, 2008 | 13.70 | 13.96 | 13.41 | 13.75 | 1,377,792 | -0.09(-0.65%) |
Jul 10, 2008 | 13.51 | 13.96 | 13.45 | 13.84 | 778,982 | +0.29(+2.14%) |
Jul 09, 2008 | 13.93 | 14.12 | 13.48 | 13.55 | 862,192 | -0.44(-3.15%) |
Jul 08, 2008 | 14.11 | 14.31 | 13.77 | 13.99 | 1,268,661 | -0.10(-0.71%) |
Jul 07, 2008 | 13.64 | 14.27 | 13.52 | 14.09 | 1,714,722 | +0.58(+4.29%) |
Jul 04, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | -0.18(-1.31%) |
Jul 02, 2008 | 13.79 | 14.07 | 13.68 | 13.69 | 1,314,223 | -0.12(-0.87%) |