Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.30 | 15.30 | 14.56 | 14.56 | 0 | -0.25(-1.67%) |
Aug 28, 2008 | 15.06 | 15.12 | 14.40 | 14.80 | 83,279 | -0.15(-1.03%) |
Aug 27, 2008 | 15.03 | 15.51 | 14.96 | 14.96 | 97,926 | -0.11(-0.74%) |
Aug 26, 2008 | 15.08 | 15.34 | 15.03 | 15.07 | 128,300 | +0.10(+0.68%) |
Aug 25, 2008 | 14.56 | 15.00 | 14.56 | 14.97 | 70,379 | +0.41(+2.85%) |
Aug 22, 2008 | 15.00 | 15.00 | 14.27 | 14.55 | 0 | -0.37(-2.45%) |
Aug 21, 2008 | 14.74 | 14.97 | 14.74 | 14.92 | 106,745 | +0.26(+1.74%) |
Aug 20, 2008 | 14.25 | 14.66 | 14.13 | 14.66 | 112,653 | +0.71(+5.07%) |
Aug 19, 2008 | 13.82 | 14.28 | 13.67 | 13.96 | 136,709 | +0.07(+0.54%) |
Aug 18, 2008 | 14.32 | 14.46 | 13.88 | 13.88 | 36,689 | -0.19(-1.36%) |
Aug 15, 2008 | 14.21 | 14.42 | 13.88 | 14.07 | 0 | -0.19(-1.36%) |
Aug 14, 2008 | 14.62 | 14.62 | 14.24 | 14.27 | 42,161 | -0.08(-0.59%) |
Aug 13, 2008 | 14.19 | 14.68 | 14.03 | 14.35 | 98,000 | +0.14(+1.01%) |
Aug 12, 2008 | 14.03 | 14.25 | 14.03 | 14.21 | 41,434 | +0.12(+0.83%) |
Aug 11, 2008 | 15.00 | 15.00 | 14.00 | 14.09 | 133,506 | -0.31(-2.13%) |
Aug 08, 2008 | 14.82 | 14.93 | 14.00 | 14.40 | 85,932 | -0.41(-2.78%) |
Aug 07, 2008 | 14.91 | 15.30 | 14.49 | 14.81 | 129,357 | +0.04(+0.28%) |
Aug 06, 2008 | 14.40 | 14.82 | 14.40 | 14.77 | 61,217 | +0.22(+1.49%) |
Aug 05, 2008 | 14.66 | 15.32 | 14.25 | 14.55 | 250,636 | -0.26(-1.74%) |
Aug 04, 2008 | 15.15 | 15.15 | 14.34 | 14.81 | 145,557 | -0.25(-1.67%) |
Aug 01, 2008 | 15.08 | 15.80 | 14.96 | 15.06 | 47,683 | -0.10(-0.65%) |
Jul 31, 2008 | 15.60 | 15.60 | 14.80 | 15.16 | 39,958 | -0.44(-2.85%) |
Jul 30, 2008 | 15.08 | 15.92 | 14.18 | 15.60 | 181,100 | +0.89(+6.01%) |
Jul 29, 2008 | 14.72 | 15.30 | 14.43 | 14.72 | 80,693 | -0.59(-3.88%) |
Jul 28, 2008 | 14.56 | 15.56 | 14.41 | 15.31 | 168,176 | +0.58(+3.95%) |
Jul 25, 2008 | 15.63 | 15.92 | 14.18 | 14.73 | 352,808 | -0.98(-6.23%) |
Jul 24, 2008 | 15.98 | 16.24 | 15.45 | 15.71 | 132,143 | -0.65(-3.94%) |
Jul 23, 2008 | 17.52 | 17.52 | 16.23 | 16.35 | 174,574 | -0.80(-4.64%) |
Jul 22, 2008 | 17.85 | 17.89 | 16.88 | 17.15 | 116,806 | -0.68(-3.79%) |
Jul 21, 2008 | 17.24 | 17.92 | 16.95 | 17.82 | 132,409 | +0.95(+5.60%) |
Jul 18, 2008 | 16.45 | 17.19 | 16.14 | 16.88 | 93,744 | +0.30(+1.81%) |
Jul 17, 2008 | 17.67 | 18.06 | 16.10 | 16.58 | 143,244 | -0.95(-5.39%) |
Jul 16, 2008 | 18.90 | 19.28 | 17.10 | 17.52 | 223,654 | -0.82(-4.47%) |
Jul 15, 2008 | 18.91 | 19.16 | 18.02 | 18.34 | 135,735 | -0.53(-2.80%) |
Jul 14, 2008 | 18.98 | 18.98 | 18.38 | 18.87 | 94,614 | +0.27(+1.44%) |
Jul 11, 2008 | 18.09 | 18.82 | 18.05 | 18.60 | 105,345 | +0.56(+3.09%) |
Jul 10, 2008 | 17.85 | 18.29 | 17.69 | 18.05 | 105,338 | +0.89(+5.18%) |
Jul 09, 2008 | 16.80 | 17.21 | 16.46 | 17.16 | 78,624 | +0.58(+3.49%) |
Jul 08, 2008 | 16.80 | 16.80 | 15.60 | 16.58 | 261,837 | -0.40(-2.37%) |
Jul 07, 2008 | 17.55 | 17.55 | 15.81 | 16.98 | 268,222 | -0.51(-2.92%) |
Jul 04, 2008 | 18.47 | 18.63 | 17.40 | 17.49 | 140,611 | +0.00(+0.00%) |
Jul 03, 2008 | 18.47 | 18.63 | 17.40 | 17.49 | 140,611 | -0.99(-5.34%) |
Jul 02, 2008 | 18.65 | 18.90 | 18.35 | 18.48 | 70,339 | -0.18(-0.98%) |
Jul 01, 2008 | 18.42 | 18.90 | 18.08 | 18.66 | 155,468 | +0.60(+3.34%) |
Jun 30, 2008 | 17.87 | 18.18 | 17.66 | 18.06 | 127,550 | +0.40(+2.28%) |
Jun 27, 2008 | 16.94 | 17.70 | 16.31 | 17.66 | 154,965 | +0.72(+4.27%) |
Jun 26, 2008 | 17.48 | 17.72 | 16.52 | 16.93 | 141,121 | -0.41(-2.37%) |
Jun 25, 2008 | 17.43 | 17.43 | 16.40 | 17.34 | 120,775 | -0.03(-0.19%) |
Jun 24, 2008 | 16.97 | 17.85 | 16.95 | 17.38 | 302,228 | +0.41(+2.42%) |
Jun 23, 2008 | 17.10 | 17.09 | 16.04 | 16.97 | 235,722 | +0.92(+5.72%) |
Jun 20, 2008 | 15.75 | 16.05 | 15.70 | 16.05 | 86,995 | +0.41(+2.63%) |
Jun 19, 2008 | 15.83 | 16.01 | 15.41 | 15.64 | 125,641 | -0.25(-1.55%) |
Jun 18, 2008 | 15.68 | 15.90 | 15.34 | 15.88 | 88,802 | +0.23(+1.50%) |
Jun 17, 2008 | 15.68 | 15.69 | 15.59 | 15.65 | 24,171 | +0.05(+0.35%) |
Jun 16, 2008 | 15.74 | 15.87 | 15.51 | 15.59 | 154,695 | -0.04(-0.25%) |
Jun 13, 2008 | 15.64 | 15.64 | 15.42 | 15.63 | 17,996 | +0.09(+0.58%) |
Jun 12, 2008 | 15.62 | 15.71 | 15.18 | 15.54 | 30,853 | -0.10(-0.62%) |
Jun 11, 2008 | 15.43 | 15.75 | 15.43 | 15.64 | 82,826 | +0.12(+0.80%) |
Jun 10, 2008 | 15.74 | 15.74 | 15.26 | 15.52 | 67,309 | -0.16(-1.01%) |
Jun 09, 2008 | 15.90 | 15.90 | 15.59 | 15.68 | 81,520 | -0.04(-0.29%) |
Jun 06, 2008 | 15.63 | 15.75 | 15.54 | 15.72 | 133,103 | +0.20(+1.32%) |
Jun 05, 2008 | 15.03 | 15.52 | 15.00 | 15.52 | 55,225 | +0.40(+2.64%) |
Jun 04, 2008 | 15.24 | 15.38 | 14.96 | 15.12 | 76,414 | -0.30(-1.95%) |
Jun 03, 2008 | 15.87 | 15.87 | 15.24 | 15.42 | 84,959 | -0.23(-1.46%) |