Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.70 | 17.75 | 17.15 | 17.22 | 0 | -0.53(-2.99%) |
Aug 28, 2008 | 17.28 | 17.83 | 17.12 | 17.75 | 323,238 | +0.43(+2.47%) |
Aug 27, 2008 | 16.78 | 17.47 | 16.78 | 17.32 | 514,338 | +0.69(+4.15%) |
Aug 26, 2008 | 17.24 | 17.34 | 16.54 | 16.63 | 545,799 | -0.65(-3.74%) |
Aug 25, 2008 | 17.79 | 18.12 | 17.04 | 17.28 | 523,340 | -0.65(-3.65%) |
Aug 22, 2008 | 18.16 | 18.32 | 17.24 | 17.93 | 560,550 | -0.02(-0.11%) |
Aug 21, 2008 | 17.97 | 18.21 | 17.14 | 17.95 | 480,078 | -0.21(-1.18%) |
Aug 20, 2008 | 17.37 | 18.20 | 17.23 | 18.16 | 479,083 | +0.67(+3.85%) |
Aug 19, 2008 | 17.41 | 17.63 | 16.77 | 17.49 | 461,528 | -0.11(-0.61%) |
Aug 18, 2008 | 18.01 | 18.41 | 17.51 | 17.60 | 409,084 | -0.23(-1.27%) |
Aug 15, 2008 | 17.53 | 17.87 | 17.49 | 17.82 | 0 | +0.34(+1.93%) |
Aug 14, 2008 | 17.81 | 18.09 | 17.24 | 17.49 | 870,277 | -0.28(-1.58%) |
Aug 13, 2008 | 17.40 | 18.07 | 17.40 | 17.77 | 419,426 | +0.18(+1.01%) |
Aug 12, 2008 | 17.14 | 17.79 | 17.14 | 17.59 | 425,905 | +0.47(+2.73%) |
Aug 11, 2008 | 16.80 | 17.24 | 16.67 | 17.12 | 700,622 | +0.25(+1.50%) |
Aug 08, 2008 | 16.64 | 17.11 | 16.25 | 16.87 | 619,516 | +0.04(+0.21%) |
Aug 07, 2008 | 18.20 | 18.20 | 16.61 | 16.83 | 572,791 | -1.40(-7.67%) |
Aug 06, 2008 | 17.71 | 18.26 | 17.71 | 18.23 | 412,287 | +0.43(+2.40%) |
Aug 05, 2008 | 17.70 | 18.32 | 17.34 | 17.80 | 539,333 | +0.35(+2.02%) |
Aug 04, 2008 | 18.81 | 19.22 | 17.28 | 17.45 | 617,797 | -0.86(-4.72%) |
Aug 01, 2008 | 17.95 | 18.57 | 17.78 | 18.31 | 534,344 | +0.18(+0.98%) |
Jul 31, 2008 | 17.43 | 18.29 | 17.43 | 18.14 | 591,287 | +0.40(+2.28%) |
Jul 30, 2008 | 17.33 | 18.20 | 17.33 | 17.73 | 539,638 | +0.69(+4.07%) |
Jul 29, 2008 | 17.04 | 17.32 | 16.51 | 17.04 | 340,566 | -0.06(-0.35%) |
Jul 28, 2008 | 16.93 | 17.38 | 16.89 | 17.10 | 286,904 | +0.00(+0.02%) |
Jul 25, 2008 | 16.54 | 17.14 | 16.37 | 17.09 | 651,976 | +0.60(+3.65%) |
Jul 24, 2008 | 17.23 | 17.79 | 16.43 | 16.49 | 642,265 | -0.75(-4.32%) |
Jul 23, 2008 | 18.75 | 18.75 | 17.04 | 17.24 | 822,113 | -1.47(-7.86%) |
Jul 22, 2008 | 18.58 | 18.74 | 18.10 | 18.71 | 387,435 | +0.17(+0.94%) |
Jul 21, 2008 | 18.34 | 18.83 | 18.03 | 18.53 | 605,428 | +0.54(+3.02%) |
Jul 18, 2008 | 17.77 | 18.62 | 17.73 | 17.99 | 887,842 | +0.12(+0.69%) |
Jul 17, 2008 | 18.01 | 18.04 | 17.60 | 17.87 | 537,370 | +0.10(+0.54%) |
Jul 16, 2008 | 17.68 | 17.82 | 17.17 | 17.77 | 627,019 | +0.29(+1.63%) |
Jul 15, 2008 | 17.45 | 17.83 | 16.84 | 17.49 | 1,043,210 | +0.02(+0.14%) |
Jul 14, 2008 | 18.35 | 18.39 | 17.34 | 17.46 | 790,450 | -0.30(-1.67%) |
Jul 11, 2008 | 17.77 | 18.01 | 17.45 | 17.76 | 756,097 | +0.21(+1.17%) |
Jul 10, 2008 | 17.19 | 17.64 | 17.18 | 17.55 | 652,478 | +0.38(+2.19%) |
Jul 09, 2008 | 17.54 | 18.00 | 17.11 | 17.18 | 1,053,954 | -0.23(-1.30%) |
Jul 08, 2008 | 17.57 | 17.82 | 17.04 | 17.40 | 1,559,903 | +0.49(+2.88%) |
Jul 07, 2008 | 16.24 | 17.18 | 16.24 | 16.92 | 1,013,647 | +0.68(+4.20%) |
Jul 04, 2008 | 16.84 | 17.02 | 16.10 | 16.23 | 396,677 | +0.00(+0.00%) |
Jul 03, 2008 | 16.84 | 17.02 | 16.10 | 16.23 | 396,677 | -0.76(-4.50%) |
Jul 02, 2008 | 17.30 | 17.30 | 16.29 | 17.00 | 1,256,988 | -0.50(-2.83%) |
Jul 01, 2008 | 15.86 | 17.80 | 15.76 | 17.49 | 2,226,313 | +1.68(+10.65%) |
Jun 30, 2008 | 15.56 | 16.40 | 15.56 | 15.81 | 1,281,703 | +0.16(+1.01%) |
Jun 27, 2008 | 14.66 | 16.17 | 14.66 | 15.65 | 5,472,316 | +2.86(+22.40%) |
Jun 26, 2008 | 14.03 | 14.06 | 12.61 | 12.79 | 970,935 | -1.36(-9.61%) |
Jun 25, 2008 | 13.58 | 14.16 | 13.58 | 14.15 | 809,613 | +0.61(+4.51%) |
Jun 24, 2008 | 13.84 | 13.97 | 12.91 | 13.54 | 992,715 | -0.40(-2.90%) |
Jun 23, 2008 | 13.96 | 14.25 | 13.86 | 13.94 | 386,317 | +0.06(+0.46%) |
Jun 20, 2008 | 13.97 | 14.09 | 13.72 | 13.88 | 428,000 | -0.18(-1.27%) |
Jun 19, 2008 | 13.63 | 14.19 | 13.61 | 14.05 | 572,952 | +0.50(+3.68%) |
Jun 18, 2008 | 13.99 | 14.02 | 13.49 | 13.56 | 423,058 | -0.41(-2.95%) |
Jun 17, 2008 | 13.73 | 14.21 | 13.69 | 13.97 | 433,613 | +0.23(+1.70%) |
Jun 16, 2008 | 13.54 | 13.84 | 13.51 | 13.73 | 660,544 | +0.08(+0.61%) |
Jun 13, 2008 | 13.56 | 13.81 | 13.47 | 13.65 | 981,782 | +0.29(+2.13%) |
Jun 12, 2008 | 13.33 | 13.67 | 13.32 | 13.37 | 538,901 | +0.09(+0.69%) |
Jun 11, 2008 | 13.29 | 13.44 | 13.13 | 13.27 | 601,794 | -0.07(-0.53%) |
Jun 10, 2008 | 13.12 | 13.39 | 12.87 | 13.35 | 550,082 | +0.42(+3.28%) |
Jun 09, 2008 | 12.70 | 13.08 | 12.69 | 12.92 | 275,602 | +0.17(+1.37%) |
Jun 06, 2008 | 13.08 | 13.16 | 12.71 | 12.75 | 460,486 | -0.51(-3.86%) |
Jun 05, 2008 | 12.62 | 13.27 | 12.62 | 13.26 | 422,500 | +0.65(+5.19%) |
Jun 04, 2008 | 12.62 | 12.81 | 12.43 | 12.60 | 544,209 | -0.11(-0.90%) |
Jun 03, 2008 | 12.45 | 12.77 | 12.28 | 12.72 | 463,698 | +0.34(+2.75%) |