Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.88 | 16.33 | 15.83 | 16.29 | 135,649 | +0.27(+1.67%) |
Aug 28, 2008 | 15.81 | 16.25 | 15.81 | 16.02 | 65,972 | +0.21(+1.30%) |
Aug 27, 2008 | 15.72 | 15.97 | 15.68 | 15.81 | 147,296 | -0.02(-0.13%) |
Aug 26, 2008 | 15.66 | 15.85 | 15.66 | 15.83 | 158,130 | +0.10(+0.61%) |
Aug 25, 2008 | 15.81 | 15.86 | 15.66 | 15.74 | 223,818 | -0.03(-0.17%) |
Aug 22, 2008 | 15.36 | 15.77 | 15.11 | 15.77 | 126,402 | +0.32(+2.04%) |
Aug 21, 2008 | 15.94 | 15.94 | 14.88 | 15.45 | 214,719 | -0.53(-3.34%) |
Aug 20, 2008 | 16.31 | 16.34 | 15.83 | 15.98 | 79,480 | -0.21(-1.27%) |
Aug 19, 2008 | 16.32 | 16.35 | 15.89 | 16.19 | 70,963 | -0.03(-0.17%) |
Aug 18, 2008 | 16.62 | 16.62 | 16.10 | 16.22 | 148,342 | -0.34(-2.03%) |
Aug 15, 2008 | 16.46 | 16.59 | 16.27 | 16.55 | 0 | +0.08(+0.50%) |
Aug 14, 2008 | 16.46 | 16.51 | 16.35 | 16.47 | 112,500 | +0.05(+0.29%) |
Aug 13, 2008 | 16.51 | 16.51 | 16.03 | 16.42 | 123,013 | -0.03(-0.17%) |
Aug 12, 2008 | 14.49 | 16.55 | 15.85 | 16.45 | 187,203 | +0.11(+0.67%) |
Aug 11, 2008 | 16.57 | 16.98 | 16.33 | 16.34 | 263,597 | -0.23(-1.36%) |
Aug 08, 2008 | 16.44 | 16.57 | 16.17 | 16.57 | 151,177 | +0.16(+1.00%) |
Aug 07, 2008 | 16.25 | 16.40 | 15.89 | 16.40 | 137,658 | +0.25(+1.53%) |
Aug 06, 2008 | 15.94 | 16.17 | 15.93 | 16.16 | 147,612 | +0.03(+0.17%) |
Aug 05, 2008 | 15.81 | 16.15 | 15.81 | 16.13 | 142,725 | +0.27(+1.68%) |
Aug 04, 2008 | 15.89 | 16.03 | 15.81 | 15.86 | 58,236 | -0.19(-1.15%) |
Aug 01, 2008 | 16.25 | 16.25 | 15.75 | 16.05 | 106,029 | +0.19(+1.21%) |
Jul 31, 2008 | 16.05 | 16.16 | 15.69 | 15.85 | 149,188 | -0.25(-1.53%) |
Jul 30, 2008 | 16.10 | 16.16 | 15.77 | 16.10 | 118,256 | +0.31(+1.95%) |
Jul 29, 2008 | 15.79 | 16.01 | 15.68 | 15.79 | 222,884 | +0.08(+0.52%) |
Jul 28, 2008 | 15.86 | 16.16 | 15.64 | 15.71 | 84,980 | -0.15(-0.95%) |
Jul 25, 2008 | 15.37 | 16.02 | 15.37 | 15.86 | 167,436 | +0.36(+2.30%) |
Jul 24, 2008 | 15.75 | 15.81 | 15.42 | 15.51 | 246,929 | -0.21(-1.35%) |
Jul 23, 2008 | 15.81 | 15.98 | 15.48 | 15.72 | 176,992 | -0.09(-0.56%) |
Jul 22, 2008 | 15.96 | 15.96 | 15.62 | 15.81 | 216,112 | -0.15(-0.94%) |
Jul 21, 2008 | 16.11 | 16.18 | 15.88 | 15.96 | 57,649 | +0.08(+0.52%) |
Jul 18, 2008 | 15.93 | 15.97 | 15.76 | 15.88 | 80,002 | +0.10(+0.61%) |
Jul 17, 2008 | 15.64 | 15.85 | 15.64 | 15.78 | 260,041 | +0.03(+0.17%) |
Jul 16, 2008 | 15.63 | 15.91 | 15.58 | 15.75 | 69,854 | +0.12(+0.79%) |
Jul 15, 2008 | 15.56 | 15.80 | 15.28 | 15.63 | 197,930 | -0.19(-1.21%) |
Jul 14, 2008 | 16.11 | 16.16 | 15.55 | 15.82 | 177,940 | -0.11(-0.69%) |
Jul 11, 2008 | 15.85 | 16.12 | 15.42 | 15.93 | 309,790 | +0.08(+0.52%) |
Jul 10, 2008 | 15.55 | 16.09 | 15.35 | 15.85 | 261,780 | +0.30(+1.94%) |
Jul 09, 2008 | 15.34 | 15.75 | 15.33 | 15.55 | 130,243 | +0.01(+0.09%) |
Jul 08, 2008 | 14.92 | 15.56 | 14.69 | 15.53 | 137,462 | +0.61(+4.08%) |
Jul 07, 2008 | 15.21 | 15.31 | 14.92 | 14.92 | 184,669 | -0.29(-1.89%) |
Jul 04, 2008 | 14.99 | 15.36 | 14.87 | 15.21 | 92,053 | +0.00(+0.00%) |
Jul 03, 2008 | 14.99 | 15.36 | 14.87 | 15.21 | 92,053 | +0.22(+1.46%) |
Jul 02, 2008 | 15.68 | 15.68 | 14.95 | 14.99 | 165,136 | -0.47(-3.06%) |
Jul 01, 2008 | 14.83 | 15.51 | 14.72 | 15.46 | 349,959 | +0.81(+5.51%) |
Jun 30, 2008 | 16.05 | 16.53 | 14.66 | 14.66 | 286,295 | -1.39(-8.66%) |
Jun 27, 2008 | 15.44 | 16.25 | 15.13 | 16.05 | 803,137 | +0.78(+5.11%) |
Jun 26, 2008 | 15.13 | 15.49 | 15.09 | 15.27 | 240,989 | -0.12(-0.76%) |
Jun 25, 2008 | 15.62 | 15.89 | 15.38 | 15.38 | 351,643 | -0.23(-1.49%) |
Jun 24, 2008 | 16.22 | 16.44 | 15.62 | 15.62 | 190,933 | -0.66(-4.04%) |
Jun 23, 2008 | 16.34 | 16.34 | 15.96 | 16.27 | 154,232 | -0.07(-0.42%) |
Jun 20, 2008 | 16.38 | 16.42 | 15.91 | 16.34 | 756,151 | +0.58(+3.69%) |
Jun 19, 2008 | 16.03 | 16.03 | 15.57 | 15.76 | 113,985 | -0.04(-0.26%) |
Jun 18, 2008 | 15.82 | 15.96 | 15.28 | 15.80 | 189,977 | +0.14(+0.87%) |
Jun 17, 2008 | 15.18 | 15.79 | 14.90 | 15.66 | 369,725 | +0.59(+3.91%) |
Jun 16, 2008 | 15.03 | 15.32 | 15.01 | 15.07 | 177,302 | +0.02(+0.14%) |
Jun 13, 2008 | 15.48 | 15.65 | 14.84 | 15.05 | 206,762 | -0.42(-2.74%) |
Jun 12, 2008 | 15.72 | 15.92 | 15.17 | 15.48 | 226,039 | -0.35(-2.21%) |
Jun 11, 2008 | 16.07 | 16.25 | 15.42 | 15.83 | 311,884 | -0.31(-1.91%) |
Jun 10, 2008 | 15.59 | 16.27 | 15.42 | 16.14 | 521,872 | +0.37(+2.35%) |
Jun 09, 2008 | 15.75 | 15.96 | 15.57 | 15.77 | 284,404 | +0.02(+0.13%) |
Jun 06, 2008 | 15.75 | 15.75 | 15.51 | 15.75 | 179,686 | -0.06(-0.39%) |
Jun 05, 2008 | 15.62 | 15.89 | 15.55 | 15.81 | 197,156 | +0.08(+0.48%) |
Jun 04, 2008 | 15.35 | 15.76 | 15.14 | 15.73 | 208,745 | +0.38(+2.50%) |
Jun 03, 2008 | 15.57 | 15.92 | 15.20 | 15.35 | 109,535 | -0.37(-2.35%) |