Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.24 | 13.28 | 12.68 | 13.19 | 3,387,296 | +0.15(+1.16%) |
Sep 29, 2008 | 14.49 | 14.49 | 12.58 | 13.04 | 6,147,492 | -0.30(-2.22%) |
Sep 26, 2008 | 13.51 | 13.51 | 13.14 | 13.33 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.50 | 14.02 | 13.21 | 13.44 | 2,097,320 | +0.03(+0.26%) |
Sep 24, 2008 | 13.71 | 13.91 | 13.33 | 13.40 | 2,124,682 | -0.31(-2.28%) |
Sep 23, 2008 | 14.21 | 14.32 | 13.06 | 13.71 | 4,907,100 | +0.39(+2.91%) |
Sep 22, 2008 | 14.21 | 14.49 | 13.24 | 13.33 | 3,852,383 | -1.20(-8.26%) |
Sep 19, 2008 | 14.31 | 16.21 | 14.26 | 14.53 | 0 | +0.82(+5.96%) |
Sep 18, 2008 | 13.34 | 14.21 | 13.13 | 13.71 | 5,995,949 | +0.54(+4.09%) |
Sep 17, 2008 | 13.40 | 13.58 | 13.11 | 13.17 | 5,330,504 | -0.54(-3.93%) |
Sep 16, 2008 | 13.35 | 13.73 | 13.22 | 13.71 | 6,293,753 | -0.10(-0.76%) |
Sep 15, 2008 | 13.45 | 14.13 | 13.45 | 13.81 | 4,298,110 | -0.14(-1.00%) |
Sep 12, 2008 | 14.02 | 14.03 | 13.71 | 13.95 | 3,561,222 | -0.05(-0.37%) |
Sep 11, 2008 | 13.49 | 14.03 | 13.33 | 14.00 | 4,947,564 | +0.32(+2.33%) |
Sep 10, 2008 | 14.06 | 14.11 | 13.62 | 13.69 | 4,963,982 | -0.27(-1.91%) |
Sep 09, 2008 | 14.42 | 15.13 | 13.86 | 13.95 | 5,090,669 | -0.38(-2.67%) |
Sep 08, 2008 | 15.15 | 15.15 | 14.00 | 14.33 | 5,366,922 | +0.28(+2.02%) |
Sep 05, 2008 | 13.91 | 14.06 | 13.62 | 14.05 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.32 | 14.72 | 13.73 | 13.87 | 12,337,122 | -1.49(-9.70%) |
Sep 03, 2008 | 15.30 | 15.45 | 14.70 | 15.36 | 8,065,808 | +0.54(+3.68%) |
Sep 02, 2008 | 15.07 | 15.21 | 14.50 | 14.82 | 3,092,578 | +0.01(+0.08%) |
Aug 29, 2008 | 14.83 | 14.95 | 14.71 | 14.80 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.97 | 14.82 | 13.97 | 14.82 | 7,393,449 | +0.33(+2.28%) |
Aug 27, 2008 | 14.43 | 14.62 | 14.16 | 14.49 | 3,128,811 | +0.05(+0.36%) |
Aug 26, 2008 | 14.20 | 14.44 | 14.15 | 14.44 | 2,342,832 | +0.18(+1.26%) |
Aug 25, 2008 | 14.51 | 14.60 | 14.23 | 14.26 | 2,088,620 | -0.35(-2.42%) |
Aug 22, 2008 | 14.65 | 14.76 | 14.42 | 14.61 | 2,447,246 | -0.03(-0.24%) |
Aug 21, 2008 | 14.35 | 14.72 | 14.29 | 14.65 | 3,804,707 | +0.20(+1.36%) |
Aug 20, 2008 | 14.40 | 14.55 | 14.11 | 14.45 | 3,709,518 | +0.07(+0.48%) |
Aug 19, 2008 | 14.40 | 14.82 | 14.20 | 14.38 | 4,109,951 | -0.02(-0.12%) |
Aug 18, 2008 | 14.55 | 14.72 | 14.33 | 14.40 | 2,960,273 | -0.09(-0.60%) |
Aug 15, 2008 | 14.80 | 14.80 | 14.29 | 14.49 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 14.00 | 14.40 | 14.00 | 14.29 | 3,141,530 | +0.10(+0.74%) |
Aug 13, 2008 | 14.30 | 14.62 | 14.04 | 14.19 | 3,902,783 | -0.13(-0.89%) |
Aug 12, 2008 | 14.71 | 14.72 | 14.22 | 14.32 | 4,921,046 | -0.41(-2.79%) |
Aug 11, 2008 | 14.18 | 14.83 | 14.18 | 14.73 | 5,391,458 | +0.32(+2.25%) |
Aug 08, 2008 | 14.06 | 14.49 | 14.06 | 14.40 | 5,255,963 | +0.26(+1.84%) |
Aug 07, 2008 | 14.18 | 14.44 | 14.00 | 14.14 | 4,215,698 | -0.20(-1.41%) |
Aug 06, 2008 | 14.44 | 14.49 | 14.24 | 14.35 | 2,398,053 | -0.13(-0.88%) |
Aug 05, 2008 | 13.83 | 14.49 | 13.81 | 14.47 | 4,164,395 | +0.32(+2.29%) |
Aug 04, 2008 | 14.07 | 14.32 | 13.85 | 14.15 | 2,928,359 | +0.08(+0.54%) |
Aug 01, 2008 | 14.09 | 14.30 | 13.75 | 14.07 | 3,299,258 | -0.03(-0.21%) |
Jul 31, 2008 | 13.88 | 14.29 | 13.77 | 14.10 | 5,464,213 | +0.14(+1.00%) |
Jul 30, 2008 | 13.85 | 14.06 | 13.73 | 13.96 | 6,419,212 | -0.14(-0.99%) |
Jul 29, 2008 | 14.10 | 14.10 | 13.30 | 14.10 | 6,007,288 | +0.67(+4.96%) |
Jul 28, 2008 | 13.71 | 13.81 | 13.42 | 13.44 | 4,335,087 | -0.34(-2.44%) |
Jul 25, 2008 | 13.87 | 13.91 | 13.63 | 13.77 | 3,185,002 | +0.01(+0.08%) |
Jul 24, 2008 | 13.95 | 14.20 | 13.73 | 13.76 | 4,692,495 | -0.20(-1.41%) |
Jul 23, 2008 | 14.14 | 14.25 | 13.91 | 13.96 | 10,060,840 | -0.15(-1.07%) |
Jul 22, 2008 | 13.53 | 14.16 | 13.45 | 14.11 | 11,043,787 | +0.51(+3.75%) |
Jul 21, 2008 | 13.86 | 13.92 | 13.51 | 13.60 | 4,545,018 | -0.37(-2.66%) |
Jul 18, 2008 | 13.96 | 14.03 | 13.59 | 13.97 | 9,062,150 | +0.01(+0.08%) |
Jul 17, 2008 | 13.44 | 14.04 | 13.27 | 13.96 | 10,479,624 | +0.31(+2.25%) |
Jul 16, 2008 | 13.02 | 13.69 | 12.99 | 13.65 | 7,173,577 | +0.62(+4.76%) |
Jul 15, 2008 | 12.75 | 13.22 | 12.49 | 13.03 | 9,818,930 | +0.17(+1.31%) |
Jul 14, 2008 | 13.06 | 13.30 | 12.78 | 12.86 | 6,151,278 | -0.17(-1.29%) |
Jul 11, 2008 | 13.06 | 13.16 | 12.76 | 13.03 | 7,225,768 | -0.23(-1.75%) |
Jul 10, 2008 | 13.81 | 13.82 | 12.92 | 13.26 | 11,409,071 | -0.57(-4.11%) |
Jul 09, 2008 | 13.64 | 14.00 | 13.37 | 13.83 | 18,584,484 | +0.19(+1.36%) |
Jul 08, 2008 | 13.19 | 13.69 | 13.14 | 13.64 | 9,854,997 | +0.46(+3.47%) |
Jul 07, 2008 | 12.64 | 13.33 | 12.64 | 13.19 | 12,346,562 | +0.54(+4.31%) |
Jul 04, 2008 | 12.79 | 12.93 | 12.58 | 12.64 | 3,736,017 | +0.00(+0.00%) |
Jul 03, 2008 | 12.79 | 12.93 | 12.58 | 12.64 | 3,736,017 | -0.04(-0.32%) |
Jul 02, 2008 | 12.50 | 12.84 | 12.24 | 12.68 | 10,856,325 | +0.18(+1.44%) |