Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.89 | 16.34 | 15.84 | 16.29 | 135,583 | +0.27(+1.67%) |
Aug 28, 2008 | 15.82 | 16.26 | 15.82 | 16.03 | 65,940 | +0.21(+1.30%) |
Aug 27, 2008 | 15.73 | 15.98 | 15.69 | 15.82 | 147,225 | -0.02(-0.13%) |
Aug 26, 2008 | 15.66 | 15.86 | 15.66 | 15.84 | 158,054 | +0.10(+0.61%) |
Aug 25, 2008 | 15.82 | 15.87 | 15.66 | 15.75 | 223,709 | -0.03(-0.17%) |
Aug 22, 2008 | 15.37 | 15.77 | 15.12 | 15.77 | 126,341 | +0.32(+2.04%) |
Aug 21, 2008 | 15.94 | 15.94 | 14.88 | 15.46 | 214,614 | -0.53(-3.34%) |
Aug 20, 2008 | 16.31 | 16.35 | 15.84 | 15.99 | 79,441 | -0.21(-1.27%) |
Aug 19, 2008 | 16.33 | 16.36 | 15.90 | 16.20 | 70,928 | -0.03(-0.17%) |
Aug 18, 2008 | 16.63 | 16.63 | 16.11 | 16.23 | 148,270 | -0.34(-2.03%) |
Aug 15, 2008 | 16.47 | 16.60 | 16.27 | 16.56 | 0 | +0.08(+0.50%) |
Aug 14, 2008 | 16.47 | 16.51 | 16.36 | 16.48 | 112,446 | +0.05(+0.29%) |
Aug 13, 2008 | 16.51 | 16.51 | 16.04 | 16.43 | 122,953 | -0.03(-0.17%) |
Aug 12, 2008 | 14.49 | 16.56 | 15.86 | 16.46 | 187,112 | +0.11(+0.67%) |
Aug 11, 2008 | 16.58 | 16.99 | 16.34 | 16.35 | 263,470 | -0.23(-1.36%) |
Aug 08, 2008 | 16.45 | 16.58 | 16.18 | 16.58 | 151,104 | +0.16(+1.00%) |
Aug 07, 2008 | 16.25 | 16.41 | 15.90 | 16.41 | 137,591 | +0.25(+1.53%) |
Aug 06, 2008 | 15.95 | 16.18 | 15.94 | 16.16 | 147,540 | +0.03(+0.17%) |
Aug 05, 2008 | 15.81 | 16.16 | 15.81 | 16.14 | 142,655 | +0.27(+1.68%) |
Aug 04, 2008 | 15.90 | 16.04 | 15.81 | 15.87 | 58,208 | -0.19(-1.15%) |
Aug 01, 2008 | 16.26 | 16.26 | 15.76 | 16.05 | 105,977 | +0.19(+1.21%) |
Jul 31, 2008 | 16.06 | 16.17 | 15.70 | 15.86 | 149,116 | -0.25(-1.53%) |
Jul 30, 2008 | 16.11 | 16.16 | 15.78 | 16.11 | 118,199 | +0.31(+1.95%) |
Jul 29, 2008 | 15.80 | 16.01 | 15.68 | 15.80 | 222,775 | +0.08(+0.52%) |
Jul 28, 2008 | 15.87 | 16.17 | 15.64 | 15.72 | 84,939 | -0.15(-0.95%) |
Jul 25, 2008 | 15.38 | 16.03 | 15.38 | 15.87 | 167,354 | +0.36(+2.30%) |
Jul 24, 2008 | 15.76 | 15.82 | 15.42 | 15.51 | 246,809 | -0.21(-1.35%) |
Jul 23, 2008 | 15.81 | 15.99 | 15.49 | 15.73 | 176,906 | -0.09(-0.56%) |
Jul 22, 2008 | 15.97 | 15.97 | 15.62 | 15.81 | 216,007 | -0.15(-0.94%) |
Jul 21, 2008 | 16.12 | 16.18 | 15.88 | 15.97 | 57,621 | +0.08(+0.52%) |
Jul 18, 2008 | 15.94 | 15.98 | 15.77 | 15.88 | 79,963 | +0.10(+0.61%) |
Jul 17, 2008 | 15.65 | 15.86 | 15.65 | 15.79 | 259,915 | +0.03(+0.17%) |
Jul 16, 2008 | 15.64 | 15.92 | 15.59 | 15.76 | 69,821 | +0.12(+0.79%) |
Jul 15, 2008 | 15.57 | 15.81 | 15.29 | 15.64 | 197,834 | -0.19(-1.21%) |
Jul 14, 2008 | 16.12 | 16.17 | 15.55 | 15.83 | 177,853 | -0.11(-0.69%) |
Jul 11, 2008 | 15.86 | 16.12 | 15.43 | 15.94 | 309,640 | +0.08(+0.52%) |
Jul 10, 2008 | 15.55 | 16.10 | 15.36 | 15.86 | 261,653 | +0.30(+1.94%) |
Jul 09, 2008 | 15.35 | 15.76 | 15.34 | 15.55 | 130,180 | +0.01(+0.09%) |
Jul 08, 2008 | 14.93 | 15.57 | 14.70 | 15.54 | 137,396 | +0.61(+4.08%) |
Jul 07, 2008 | 15.22 | 15.32 | 14.93 | 14.93 | 184,580 | -0.29(-1.89%) |
Jul 04, 2008 | 15.00 | 15.37 | 14.88 | 15.22 | 92,008 | +0.00(+0.00%) |
Jul 03, 2008 | 15.00 | 15.37 | 14.88 | 15.22 | 92,008 | +0.22(+1.46%) |
Jul 02, 2008 | 15.69 | 15.69 | 14.96 | 15.00 | 165,056 | -0.47(-3.06%) |
Jul 01, 2008 | 14.83 | 15.52 | 14.73 | 15.47 | 349,789 | +0.81(+5.51%) |
Jun 30, 2008 | 16.05 | 16.54 | 14.66 | 14.66 | 286,156 | -1.39(-8.66%) |
Jun 27, 2008 | 15.45 | 16.25 | 15.14 | 16.05 | 802,748 | +0.78(+5.11%) |
Jun 26, 2008 | 15.14 | 15.50 | 15.10 | 15.27 | 240,872 | -0.12(-0.76%) |
Jun 25, 2008 | 15.62 | 15.90 | 15.39 | 15.39 | 351,472 | -0.23(-1.49%) |
Jun 24, 2008 | 16.23 | 16.45 | 15.62 | 15.62 | 190,841 | -0.66(-4.04%) |
Jun 23, 2008 | 16.35 | 16.35 | 15.97 | 16.28 | 154,157 | -0.07(-0.42%) |
Jun 20, 2008 | 16.39 | 16.42 | 15.92 | 16.35 | 755,784 | +0.58(+3.69%) |
Jun 19, 2008 | 16.04 | 16.04 | 15.58 | 15.77 | 113,930 | -0.04(-0.26%) |
Jun 18, 2008 | 15.83 | 15.97 | 15.29 | 15.81 | 189,885 | +0.14(+0.87%) |
Jun 17, 2008 | 15.18 | 15.79 | 14.90 | 15.67 | 369,545 | +0.59(+3.91%) |
Jun 16, 2008 | 15.03 | 15.33 | 15.02 | 15.08 | 177,216 | +0.02(+0.14%) |
Jun 13, 2008 | 15.49 | 15.66 | 14.85 | 15.06 | 206,662 | -0.42(-2.74%) |
Jun 12, 2008 | 15.73 | 15.93 | 15.18 | 15.49 | 225,929 | -0.35(-2.21%) |
Jun 11, 2008 | 16.07 | 16.25 | 15.42 | 15.84 | 311,732 | -0.31(-1.91%) |
Jun 10, 2008 | 15.60 | 16.27 | 15.42 | 16.14 | 521,619 | +0.37(+2.35%) |
Jun 09, 2008 | 15.76 | 15.97 | 15.58 | 15.77 | 284,266 | +0.02(+0.13%) |
Jun 06, 2008 | 15.76 | 15.76 | 15.52 | 15.75 | 179,599 | -0.06(-0.39%) |
Jun 05, 2008 | 15.63 | 15.90 | 15.56 | 15.81 | 197,061 | +0.08(+0.48%) |
Jun 04, 2008 | 15.36 | 15.77 | 15.14 | 15.74 | 208,644 | +0.38(+2.50%) |
Jun 03, 2008 | 15.57 | 15.92 | 15.21 | 15.36 | 109,481 | -0.37(-2.35%) |