Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.91 | 14.21 | 13.62 | 13.86 | 8,064,503 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.74 | 13.62 | 13.95 | 9,605,508 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.63 | 15.14 | 14.49 | 14.83 | 6,680,382 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.44 | 14.49 | 7,465,771 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.34 | 14.78 | 14.88 | 9,774,394 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,761,522 | -0.48(-3.14%) |
Sep 19, 2008 | 15.37 | 15.90 | 14.23 | 15.33 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.76 | 15.49 | 14.54 | 15.25 | 12,429,019 | +0.66(+4.55%) |
Sep 17, 2008 | 14.72 | 15.05 | 14.48 | 14.58 | 11,176,808 | -0.51(-3.38%) |
Sep 16, 2008 | 14.81 | 15.31 | 14.41 | 15.09 | 11,715,570 | -0.09(-0.57%) |
Sep 15, 2008 | 14.62 | 15.45 | 14.62 | 15.18 | 10,064,806 | -0.06(-0.38%) |
Sep 12, 2008 | 15.13 | 15.33 | 14.89 | 15.24 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.93 | 15.36 | 14.72 | 15.36 | 9,524,136 | +0.47(+3.17%) |
Sep 10, 2008 | 14.67 | 15.20 | 14.55 | 14.89 | 10,619,946 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.49 | 7,899,237 | -0.40(-2.67%) |
Sep 08, 2008 | 14.79 | 15.10 | 14.74 | 14.89 | 7,995,540 | +0.23(+1.60%) |
Sep 05, 2008 | 14.59 | 14.70 | 14.12 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.50 | 14.65 | 6,569,743 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.29 | 14.91 | 15.15 | 5,309,478 | -0.10(-0.68%) |
Sep 02, 2008 | 15.36 | 15.82 | 15.02 | 15.26 | 10,198,342 | +0.03(+0.23%) |
Aug 29, 2008 | 15.09 | 15.37 | 15.00 | 15.22 | 0 | +0.02(+0.11%) |
Aug 28, 2008 | 15.08 | 15.23 | 14.87 | 15.20 | 3,521,514 | +0.27(+1.80%) |
Aug 27, 2008 | 14.78 | 14.94 | 14.58 | 14.94 | 3,622,590 | +0.27(+1.82%) |
Aug 26, 2008 | 14.60 | 14.80 | 14.54 | 14.67 | 5,674,764 | +0.10(+0.70%) |
Aug 25, 2008 | 14.69 | 14.69 | 14.44 | 14.57 | 5,101,904 | -0.14(-0.98%) |
Aug 22, 2008 | 14.55 | 14.74 | 14.45 | 14.71 | 0 | +0.24(+1.64%) |
Aug 21, 2008 | 14.16 | 14.57 | 14.01 | 14.47 | 8,701,784 | +0.29(+2.04%) |
Aug 20, 2008 | 14.49 | 14.49 | 14.06 | 14.18 | 6,881,375 | -0.16(-1.11%) |
Aug 19, 2008 | 14.74 | 14.76 | 14.29 | 14.34 | 4,256,952 | -0.39(-2.65%) |
Aug 18, 2008 | 14.92 | 14.98 | 14.68 | 14.74 | 4,083,114 | -0.05(-0.35%) |
Aug 15, 2008 | 15.10 | 15.10 | 14.76 | 14.79 | 0 | -0.16(-1.07%) |
Aug 14, 2008 | 14.97 | 15.22 | 14.88 | 14.95 | 5,034,608 | -0.04(-0.25%) |
Aug 13, 2008 | 14.69 | 15.09 | 14.43 | 14.98 | 8,076,964 | +0.11(+0.72%) |
Aug 12, 2008 | 15.31 | 15.31 | 14.79 | 14.88 | 9,058,816 | -0.39(-2.53%) |
Aug 11, 2008 | 15.36 | 15.56 | 15.18 | 15.26 | 5,562,558 | -0.10(-0.62%) |
Aug 08, 2008 | 15.22 | 15.52 | 15.19 | 15.36 | 3,813,041 | +0.12(+0.80%) |
Aug 07, 2008 | 15.31 | 15.64 | 15.14 | 15.24 | 3,538,016 | -0.39(-2.49%) |
Aug 06, 2008 | 15.59 | 15.63 | 15.36 | 15.62 | 4,062,101 | +0.00(+0.00%) |
Aug 05, 2008 | 15.15 | 15.76 | 15.05 | 15.62 | 6,714,732 | +0.54(+3.57%) |
Aug 04, 2008 | 15.38 | 15.40 | 15.04 | 15.09 | 3,235,808 | -0.16(-1.03%) |
Aug 01, 2008 | 15.20 | 15.49 | 15.02 | 15.24 | 6,388,689 | -0.04(-0.28%) |
Jul 31, 2008 | 15.39 | 15.54 | 14.97 | 15.29 | 5,552,254 | -0.13(-0.83%) |
Jul 30, 2008 | 15.46 | 15.63 | 15.26 | 15.41 | 6,859,310 | +0.05(+0.34%) |
Jul 29, 2008 | 15.36 | 15.56 | 15.03 | 15.36 | 9,157,535 | +0.36(+2.38%) |
Jul 28, 2008 | 15.42 | 15.42 | 14.99 | 15.00 | 5,446,819 | -0.43(-2.81%) |
Jul 25, 2008 | 15.52 | 15.53 | 15.15 | 15.44 | 6,119,137 | +0.09(+0.60%) |
Jul 24, 2008 | 15.59 | 15.75 | 15.34 | 15.35 | 6,554,725 | -0.25(-1.58%) |
Jul 23, 2008 | 15.48 | 15.61 | 15.20 | 15.59 | 7,148,280 | +0.25(+1.62%) |
Jul 22, 2008 | 14.56 | 15.36 | 14.56 | 15.34 | 10,191,305 | +0.58(+3.93%) |
Jul 21, 2008 | 14.81 | 15.05 | 14.65 | 14.76 | 7,447,344 | -0.06(-0.43%) |
Jul 18, 2008 | 14.74 | 15.00 | 14.50 | 14.83 | 8,982,065 | +0.25(+1.75%) |
Jul 17, 2008 | 14.21 | 14.64 | 14.21 | 14.57 | 9,040,564 | +0.41(+2.88%) |
Jul 16, 2008 | 13.73 | 14.18 | 13.49 | 14.16 | 6,491,056 | +0.51(+3.74%) |
Jul 15, 2008 | 13.39 | 13.74 | 13.19 | 13.65 | 8,548,748 | +0.17(+1.27%) |
Jul 14, 2008 | 13.74 | 13.85 | 13.36 | 13.48 | 5,027,382 | -0.18(-1.32%) |
Jul 11, 2008 | 13.68 | 13.94 | 13.50 | 13.66 | 6,510,992 | -0.15(-1.09%) |
Jul 10, 2008 | 13.79 | 14.01 | 13.62 | 13.81 | 5,969,196 | +0.09(+0.66%) |
Jul 09, 2008 | 13.85 | 14.27 | 13.69 | 13.72 | 8,035,895 | -0.20(-1.42%) |
Jul 08, 2008 | 13.19 | 13.97 | 13.19 | 13.92 | 7,151,120 | +0.76(+5.81%) |
Jul 07, 2008 | 13.45 | 13.45 | 13.04 | 13.16 | 5,843,453 | -0.17(-1.30%) |
Jul 04, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.00(+0.00%) |
Jul 03, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.13(+0.99%) |
Jul 02, 2008 | 13.89 | 14.01 | 13.13 | 13.20 | 7,842,287 | -0.49(-3.60%) |