Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.79 | 14.07 | 13.61 | 14.03 | 1,287,773 | +0.33(+2.42%) |
Sep 29, 2008 | 14.37 | 14.49 | 13.65 | 13.70 | 1,652,404 | -0.75(-5.17%) |
Sep 26, 2008 | 14.18 | 14.47 | 14.06 | 14.45 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.04 | 14.54 | 13.97 | 14.35 | 852,867 | +0.28(+2.02%) |
Sep 24, 2008 | 14.14 | 14.16 | 13.83 | 14.06 | 688,369 | -0.04(-0.29%) |
Sep 23, 2008 | 14.45 | 14.63 | 14.04 | 14.10 | 910,799 | -0.44(-3.06%) |
Sep 22, 2008 | 14.88 | 15.14 | 14.50 | 14.55 | 801,285 | -0.28(-1.88%) |
Sep 19, 2008 | 15.91 | 15.91 | 13.63 | 14.83 | 0 | +0.17(+1.13%) |
Sep 18, 2008 | 14.54 | 14.80 | 14.10 | 14.66 | 2,339,302 | +0.28(+1.94%) |
Sep 17, 2008 | 14.59 | 14.68 | 14.28 | 14.38 | 1,161,511 | -0.41(-2.77%) |
Sep 16, 2008 | 14.86 | 14.98 | 14.16 | 14.79 | 1,338,388 | -0.12(-0.80%) |
Sep 15, 2008 | 14.85 | 15.15 | 14.26 | 14.91 | 950,510 | -0.20(-1.30%) |
Sep 12, 2008 | 14.96 | 15.27 | 14.85 | 15.11 | 1,082,293 | +0.10(+0.67%) |
Sep 11, 2008 | 14.57 | 15.07 | 14.42 | 15.01 | 805,794 | +0.37(+2.51%) |
Sep 10, 2008 | 14.77 | 14.88 | 14.54 | 14.64 | 486,658 | -0.08(-0.52%) |
Sep 09, 2008 | 14.67 | 15.01 | 14.67 | 14.71 | 1,050,350 | -0.05(-0.32%) |
Sep 08, 2008 | 13.64 | 14.77 | 13.64 | 14.76 | 1,136,323 | +0.27(+1.88%) |
Sep 05, 2008 | 14.88 | 14.90 | 14.48 | 14.49 | 0 | -0.43(-2.90%) |
Sep 04, 2008 | 15.11 | 15.18 | 14.76 | 14.92 | 626,583 | -0.26(-1.68%) |
Sep 03, 2008 | 15.01 | 15.33 | 14.92 | 15.18 | 788,013 | +0.06(+0.39%) |
Sep 02, 2008 | 15.36 | 15.55 | 15.01 | 15.12 | 700,883 | -0.08(-0.51%) |
Aug 29, 2008 | 15.33 | 15.41 | 15.14 | 15.20 | 323,683 | -0.19(-1.23%) |
Aug 28, 2008 | 15.17 | 15.44 | 15.11 | 15.39 | 454,058 | +0.20(+1.33%) |
Aug 27, 2008 | 15.12 | 15.43 | 15.12 | 15.18 | 634,369 | +0.03(+0.20%) |
Aug 26, 2008 | 15.06 | 15.24 | 15.04 | 15.15 | 594,806 | +0.08(+0.51%) |
Aug 25, 2008 | 14.92 | 15.12 | 14.89 | 15.08 | 560,803 | +0.07(+0.47%) |
Aug 22, 2008 | 15.01 | 15.29 | 14.93 | 15.01 | 744,248 | +0.07(+0.44%) |
Aug 21, 2008 | 14.90 | 15.24 | 14.90 | 14.94 | 619,029 | -0.04(-0.28%) |
Aug 20, 2008 | 15.12 | 15.18 | 14.94 | 14.98 | 751,633 | -0.14(-0.90%) |
Aug 19, 2008 | 15.09 | 15.24 | 15.07 | 15.12 | 454,039 | -0.04(-0.23%) |
Aug 18, 2008 | 15.05 | 15.21 | 15.03 | 15.15 | 715,149 | +0.12(+0.79%) |
Aug 15, 2008 | 15.00 | 15.41 | 14.85 | 15.04 | 0 | +0.18(+1.20%) |
Aug 14, 2008 | 14.70 | 14.96 | 14.68 | 14.86 | 848,739 | +0.07(+0.44%) |
Aug 13, 2008 | 14.76 | 15.12 | 14.76 | 14.79 | 928,902 | +0.01(+0.04%) |
Aug 12, 2008 | 15.13 | 15.13 | 14.76 | 14.79 | 525,622 | -0.30(-2.00%) |
Aug 11, 2008 | 14.74 | 15.30 | 14.69 | 15.09 | 1,058,109 | +0.35(+2.37%) |
Aug 08, 2008 | 14.27 | 14.78 | 14.15 | 14.74 | 920,283 | +0.53(+3.76%) |
Aug 07, 2008 | 14.25 | 14.44 | 13.82 | 14.20 | 1,463,375 | +0.39(+2.79%) |
Aug 06, 2008 | 13.81 | 13.85 | 13.70 | 13.82 | 791,441 | +0.01(+0.04%) |
Aug 05, 2008 | 13.83 | 13.91 | 13.73 | 13.81 | 750,119 | +0.09(+0.65%) |
Aug 04, 2008 | 13.81 | 13.88 | 13.64 | 13.72 | 347,928 | -0.11(-0.81%) |
Aug 01, 2008 | 13.93 | 13.96 | 13.70 | 13.84 | 499,338 | -0.09(-0.68%) |
Jul 31, 2008 | 13.71 | 13.94 | 13.71 | 13.93 | 556,556 | +0.04(+0.30%) |
Jul 30, 2008 | 13.88 | 13.94 | 13.72 | 13.89 | 414,707 | +0.08(+0.60%) |
Jul 29, 2008 | 13.81 | 13.87 | 13.61 | 13.81 | 430,185 | +0.24(+1.75%) |
Jul 28, 2008 | 13.61 | 13.73 | 13.55 | 13.57 | 443,861 | -0.08(-0.61%) |
Jul 25, 2008 | 13.78 | 13.89 | 13.64 | 13.65 | 822,993 | -0.05(-0.35%) |
Jul 24, 2008 | 13.63 | 13.72 | 13.41 | 13.70 | 744,454 | +0.11(+0.83%) |
Jul 23, 2008 | 13.68 | 13.69 | 13.49 | 13.59 | 451,885 | -0.09(-0.69%) |
Jul 22, 2008 | 13.52 | 13.75 | 13.47 | 13.68 | 608,810 | +0.12(+0.92%) |
Jul 21, 2008 | 13.43 | 13.59 | 13.40 | 13.56 | 487,234 | +0.18(+1.33%) |
Jul 18, 2008 | 13.45 | 13.56 | 13.23 | 13.38 | 472,893 | -0.04(-0.31%) |
Jul 17, 2008 | 13.48 | 13.51 | 13.30 | 13.42 | 499,657 | -0.02(-0.18%) |
Jul 16, 2008 | 13.52 | 13.64 | 13.35 | 13.45 | 522,685 | -0.05(-0.35%) |
Jul 15, 2008 | 13.51 | 13.64 | 13.40 | 13.49 | 625,303 | -0.12(-0.87%) |
Jul 14, 2008 | 13.92 | 13.93 | 13.52 | 13.61 | 675,667 | -0.22(-1.59%) |
Jul 11, 2008 | 13.49 | 13.95 | 13.40 | 13.83 | 936,467 | +0.13(+0.95%) |
Jul 10, 2008 | 13.55 | 13.82 | 13.49 | 13.70 | 1,104,028 | +0.18(+1.36%) |
Jul 09, 2008 | 13.44 | 13.58 | 13.40 | 13.52 | 711,283 | +0.10(+0.75%) |
Jul 08, 2008 | 13.43 | 13.68 | 13.40 | 13.42 | 1,244,133 | +0.01(+0.04%) |
Jul 07, 2008 | 13.25 | 13.51 | 13.18 | 13.41 | 1,158,513 | +0.21(+1.57%) |
Jul 04, 2008 | 13.34 | 13.46 | 13.20 | 13.20 | 539,466 | +0.00(+0.00%) |
Jul 03, 2008 | 13.34 | 13.46 | 13.20 | 13.20 | 539,466 | -0.12(-0.93%) |
Jul 02, 2008 | 13.42 | 13.49 | 13.30 | 13.33 | 748,423 | -0.11(-0.79%) |