Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.38 | 16.45 | 16.14 | 16.25 | 0 | -0.13(-0.79%) |
Aug 28, 2008 | 16.19 | 16.39 | 16.16 | 16.38 | 215,822 | +0.20(+1.23%) |
Aug 27, 2008 | 16.03 | 16.32 | 15.96 | 16.19 | 395,489 | +0.11(+0.71%) |
Aug 26, 2008 | 16.02 | 16.29 | 15.99 | 16.07 | 442,672 | +0.00(+0.00%) |
Aug 25, 2008 | 16.39 | 16.39 | 15.93 | 16.07 | 313,434 | -0.33(-2.00%) |
Aug 22, 2008 | 16.39 | 16.58 | 16.35 | 16.40 | 0 | +0.08(+0.47%) |
Aug 21, 2008 | 16.39 | 16.61 | 16.31 | 16.32 | 179,624 | -0.18(-1.11%) |
Aug 20, 2008 | 16.58 | 16.64 | 16.37 | 16.51 | 397,189 | -0.04(-0.23%) |
Aug 19, 2008 | 16.49 | 16.64 | 16.47 | 16.54 | 276,545 | -0.02(-0.09%) |
Aug 18, 2008 | 16.60 | 16.65 | 16.38 | 16.56 | 533,090 | +0.07(+0.42%) |
Aug 15, 2008 | 16.58 | 16.58 | 16.30 | 16.49 | 0 | +0.17(+1.03%) |
Aug 14, 2008 | 16.21 | 16.35 | 16.03 | 16.32 | 284,143 | +0.05(+0.28%) |
Aug 13, 2008 | 16.11 | 16.38 | 16.07 | 16.28 | 435,315 | +0.18(+1.14%) |
Aug 12, 2008 | 16.39 | 16.39 | 15.99 | 16.09 | 427,203 | -0.34(-2.05%) |
Aug 11, 2008 | 16.06 | 16.51 | 15.86 | 16.43 | 388,961 | +0.40(+2.53%) |
Aug 08, 2008 | 15.84 | 16.05 | 15.78 | 16.03 | 561,251 | +0.06(+0.38%) |
Aug 07, 2008 | 15.87 | 16.07 | 15.62 | 15.96 | 393,168 | +0.00(+0.00%) |
Aug 06, 2008 | 15.87 | 16.06 | 15.51 | 15.96 | 1,223,676 | +0.77(+5.08%) |
Aug 05, 2008 | 15.33 | 15.36 | 15.14 | 15.19 | 402,247 | -0.03(-0.20%) |
Aug 04, 2008 | 15.09 | 15.28 | 14.95 | 15.22 | 500,752 | +0.12(+0.81%) |
Aug 01, 2008 | 15.77 | 15.84 | 15.09 | 15.10 | 535,909 | -0.67(-4.26%) |
Jul 31, 2008 | 15.71 | 15.86 | 15.64 | 15.77 | 405,010 | -0.08(-0.48%) |
Jul 30, 2008 | 15.70 | 15.88 | 15.63 | 15.85 | 617,481 | +0.25(+1.61%) |
Jul 29, 2008 | 15.60 | 15.65 | 15.32 | 15.60 | 269,915 | +0.31(+2.00%) |
Jul 28, 2008 | 15.31 | 15.37 | 15.22 | 15.29 | 237,528 | -0.08(-0.50%) |
Jul 25, 2008 | 15.33 | 15.41 | 15.19 | 15.37 | 312,095 | +0.11(+0.75%) |
Jul 24, 2008 | 15.22 | 15.41 | 15.16 | 15.25 | 543,186 | +0.05(+0.30%) |
Jul 23, 2008 | 15.22 | 15.29 | 15.05 | 15.21 | 335,826 | -0.06(-0.40%) |
Jul 22, 2008 | 14.90 | 15.30 | 14.83 | 15.27 | 361,085 | +0.32(+2.15%) |
Jul 21, 2008 | 14.68 | 15.04 | 14.56 | 14.95 | 273,147 | +0.29(+1.98%) |
Jul 18, 2008 | 14.70 | 14.95 | 14.54 | 14.66 | 408,348 | -0.04(-0.26%) |
Jul 17, 2008 | 14.78 | 14.78 | 14.49 | 14.70 | 341,630 | -0.05(-0.36%) |
Jul 16, 2008 | 14.76 | 14.81 | 14.60 | 14.75 | 341,107 | +0.08(+0.52%) |
Jul 15, 2008 | 14.81 | 14.95 | 14.64 | 14.67 | 495,763 | -0.10(-0.67%) |
Jul 14, 2008 | 15.04 | 15.20 | 14.60 | 14.77 | 384,477 | -0.19(-1.28%) |
Jul 11, 2008 | 14.95 | 15.00 | 14.71 | 14.96 | 323,084 | +0.02(+0.10%) |
Jul 10, 2008 | 14.99 | 15.04 | 14.81 | 14.95 | 324,187 | -0.09(-0.61%) |
Jul 09, 2008 | 14.98 | 15.12 | 14.93 | 15.04 | 311,747 | +0.09(+0.61%) |
Jul 08, 2008 | 14.65 | 14.99 | 14.58 | 14.95 | 391,138 | +0.34(+2.30%) |
Jul 07, 2008 | 14.65 | 14.74 | 14.54 | 14.61 | 422,698 | +0.05(+0.37%) |
Jul 04, 2008 | 14.85 | 14.90 | 14.53 | 14.56 | 229,350 | +0.00(+0.00%) |
Jul 03, 2008 | 14.85 | 14.90 | 14.53 | 14.56 | 229,350 | -0.21(-1.40%) |
Jul 02, 2008 | 15.01 | 15.04 | 14.64 | 14.77 | 814,291 | -0.27(-1.83%) |
Jul 01, 2008 | 14.98 | 15.15 | 14.85 | 15.04 | 608,065 | -0.08(-0.51%) |
Jun 30, 2008 | 15.21 | 15.32 | 15.01 | 15.12 | 506,967 | -0.14(-0.90%) |
Jun 27, 2008 | 15.72 | 15.72 | 15.14 | 15.25 | 1,001,184 | -0.51(-3.24%) |
Jun 26, 2008 | 16.12 | 16.25 | 15.72 | 15.77 | 367,793 | -0.50(-3.05%) |
Jun 25, 2008 | 16.23 | 16.41 | 16.17 | 16.26 | 624,707 | +0.04(+0.24%) |
Jun 24, 2008 | 16.28 | 16.30 | 16.08 | 16.22 | 425,356 | -0.14(-0.84%) |
Jun 23, 2008 | 16.39 | 16.61 | 16.29 | 16.36 | 163,715 | +0.08(+0.52%) |
Jun 20, 2008 | 16.51 | 16.61 | 16.11 | 16.28 | 654,236 | -0.26(-1.57%) |
Jun 19, 2008 | 16.38 | 16.59 | 16.26 | 16.54 | 265,119 | +0.23(+1.40%) |
Jun 18, 2008 | 16.29 | 16.46 | 16.20 | 16.31 | 331,144 | +0.00(+0.00%) |
Jun 17, 2008 | 16.45 | 16.45 | 16.24 | 16.31 | 221,545 | -0.11(-0.65%) |
Jun 16, 2008 | 16.25 | 16.45 | 16.06 | 16.41 | 256,165 | +0.12(+0.75%) |
Jun 13, 2008 | 16.16 | 16.29 | 16.03 | 16.29 | 345,080 | +0.30(+1.86%) |
Jun 12, 2008 | 16.12 | 16.29 | 15.99 | 15.99 | 262,363 | -0.13(-0.80%) |
Jun 11, 2008 | 16.38 | 16.41 | 16.12 | 16.12 | 317,679 | -0.33(-2.00%) |
Jun 10, 2008 | 16.43 | 16.62 | 16.32 | 16.45 | 271,584 | -0.14(-0.83%) |
Jun 09, 2008 | 16.57 | 16.67 | 16.44 | 16.59 | 474,569 | +0.00(+0.00%) |
Jun 06, 2008 | 16.83 | 16.91 | 16.54 | 16.59 | 366,719 | -0.37(-2.21%) |
Jun 05, 2008 | 16.49 | 16.96 | 16.44 | 16.96 | 451,753 | +0.50(+3.01%) |
Jun 04, 2008 | 16.12 | 16.54 | 16.12 | 16.47 | 295,292 | +0.26(+1.60%) |
Jun 03, 2008 | 16.53 | 16.56 | 16.12 | 16.21 | 201,848 | -0.23(-1.39%) |