Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.05 | 15.21 | 15.02 | 15.08 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 14.83 | 15.09 | 14.83 | 15.08 | 1,225,364 | +0.29(+1.93%) |
Aug 27, 2008 | 14.69 | 14.80 | 14.63 | 14.79 | 714,122 | +0.08(+0.52%) |
Aug 26, 2008 | 14.68 | 14.80 | 14.60 | 14.71 | 902,448 | +0.02(+0.14%) |
Aug 25, 2008 | 14.87 | 14.94 | 14.62 | 14.69 | 634,437 | -0.30(-2.00%) |
Aug 22, 2008 | 14.90 | 15.04 | 14.81 | 14.99 | 0 | +0.17(+1.13%) |
Aug 21, 2008 | 14.82 | 14.94 | 14.74 | 14.83 | 852,010 | +0.00(+0.00%) |
Aug 20, 2008 | 14.83 | 14.90 | 14.67 | 14.83 | 783,191 | +0.05(+0.33%) |
Aug 19, 2008 | 14.66 | 14.85 | 14.66 | 14.78 | 1,010,830 | +0.04(+0.28%) |
Aug 18, 2008 | 14.83 | 14.87 | 14.60 | 14.74 | 970,444 | -0.07(-0.47%) |
Aug 15, 2008 | 14.85 | 14.95 | 14.70 | 14.81 | 0 | -0.02(-0.14%) |
Aug 14, 2008 | 14.71 | 14.94 | 14.60 | 14.83 | 773,975 | +0.00(+0.00%) |
Aug 13, 2008 | 14.78 | 14.89 | 14.61 | 14.83 | 2,029,072 | +0.05(+0.33%) |
Aug 12, 2008 | 14.74 | 14.86 | 14.66 | 14.78 | 1,160,705 | +0.04(+0.28%) |
Aug 11, 2008 | 14.71 | 14.78 | 14.53 | 14.74 | 802,107 | -0.05(-0.33%) |
Aug 08, 2008 | 14.20 | 14.88 | 14.14 | 14.78 | 1,317,178 | +0.53(+3.72%) |
Aug 07, 2008 | 14.02 | 14.58 | 13.95 | 14.25 | 1,771,670 | +0.10(+0.74%) |
Aug 06, 2008 | 13.94 | 14.20 | 13.94 | 14.15 | 767,749 | +0.12(+0.85%) |
Aug 05, 2008 | 13.72 | 14.06 | 13.69 | 14.03 | 1,247,558 | +0.35(+2.55%) |
Aug 04, 2008 | 14.05 | 14.20 | 13.67 | 13.68 | 1,404,369 | -0.57(-3.97%) |
Aug 01, 2008 | 14.38 | 14.39 | 14.15 | 14.25 | 1,203,713 | -0.06(-0.44%) |
Jul 31, 2008 | 14.18 | 14.42 | 14.14 | 14.31 | 1,350,847 | +0.05(+0.34%) |
Jul 30, 2008 | 14.17 | 14.39 | 13.93 | 14.26 | 1,971,215 | +0.12(+0.84%) |
Jul 29, 2008 | 14.02 | 14.25 | 13.92 | 14.14 | 838,537 | +0.17(+1.25%) |
Jul 28, 2008 | 14.10 | 14.11 | 13.90 | 13.97 | 1,602,842 | -0.19(-1.33%) |
Jul 25, 2008 | 14.06 | 14.28 | 14.00 | 14.16 | 2,116,254 | +0.20(+1.40%) |
Jul 24, 2008 | 13.93 | 14.07 | 13.88 | 13.96 | 1,768,977 | -0.02(-0.15%) |
Jul 23, 2008 | 13.62 | 14.13 | 13.48 | 13.98 | 2,344,430 | +0.30(+2.19%) |
Jul 22, 2008 | 14.45 | 14.47 | 13.58 | 13.68 | 2,199,065 | -0.89(-6.09%) |
Jul 21, 2008 | 14.76 | 14.76 | 14.46 | 14.57 | 1,768,799 | -0.20(-1.32%) |
Jul 18, 2008 | 14.79 | 14.84 | 14.57 | 14.76 | 930,400 | +0.04(+0.28%) |
Jul 17, 2008 | 14.54 | 14.80 | 14.45 | 14.72 | 1,082,948 | +0.19(+1.30%) |
Jul 16, 2008 | 14.29 | 14.53 | 14.11 | 14.53 | 918,658 | +0.23(+1.61%) |
Jul 15, 2008 | 14.04 | 14.51 | 13.87 | 14.30 | 1,748,045 | +0.16(+1.13%) |
Jul 14, 2008 | 14.34 | 14.37 | 14.02 | 14.14 | 1,103,024 | -0.04(-0.30%) |
Jul 11, 2008 | 14.10 | 14.39 | 13.92 | 14.18 | 1,610,611 | -0.06(-0.39%) |
Jul 10, 2008 | 14.10 | 14.44 | 14.08 | 14.24 | 1,441,402 | +0.13(+0.89%) |
Jul 09, 2008 | 14.41 | 14.42 | 14.04 | 14.11 | 1,120,439 | -0.34(-2.37%) |
Jul 08, 2008 | 14.06 | 14.46 | 13.97 | 14.46 | 1,475,399 | +0.37(+2.63%) |
Jul 07, 2008 | 14.09 | 14.25 | 13.94 | 14.09 | 2,079,332 | +0.14(+1.00%) |
Jul 04, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.17(+1.27%) |
Jul 02, 2008 | 14.32 | 14.52 | 13.77 | 13.77 | 1,274,067 | -0.65(-4.50%) |
Jul 01, 2008 | 14.20 | 14.48 | 14.14 | 14.42 | 1,484,531 | +0.04(+0.29%) |
Jun 30, 2008 | 14.32 | 14.54 | 14.29 | 14.38 | 1,522,903 | +0.03(+0.19%) |
Jun 27, 2008 | 14.88 | 14.88 | 14.34 | 14.35 | 2,586,101 | -0.44(-2.97%) |
Jun 26, 2008 | 15.13 | 15.20 | 14.74 | 14.79 | 1,577,702 | -0.45(-2.98%) |
Jun 25, 2008 | 15.36 | 15.48 | 14.96 | 15.24 | 2,630,599 | -0.54(-3.45%) |
Jun 24, 2008 | 17.04 | 17.11 | 15.77 | 15.79 | 2,704,206 | -1.40(-8.16%) |
Jun 23, 2008 | 17.07 | 17.46 | 17.02 | 17.19 | 1,378,926 | +0.17(+0.98%) |
Jun 20, 2008 | 17.40 | 17.51 | 16.98 | 17.02 | 1,338,438 | -0.38(-2.17%) |
Jun 19, 2008 | 17.24 | 17.58 | 17.24 | 17.40 | 1,158,049 | +0.20(+1.14%) |
Jun 18, 2008 | 17.16 | 17.33 | 17.06 | 17.21 | 1,245,173 | -0.01(-0.08%) |
Jun 17, 2008 | 17.03 | 17.29 | 16.89 | 17.22 | 942,074 | +0.27(+1.61%) |
Jun 16, 2008 | 16.87 | 16.98 | 16.82 | 16.95 | 597,779 | -0.01(-0.04%) |
Jun 13, 2008 | 16.37 | 16.96 | 16.37 | 16.96 | 1,077,415 | +0.38(+2.32%) |
Jun 12, 2008 | 16.71 | 16.85 | 16.50 | 16.57 | 771,279 | -0.04(-0.25%) |
Jun 11, 2008 | 16.89 | 16.90 | 16.61 | 16.61 | 1,092,503 | -0.31(-1.86%) |
Jun 10, 2008 | 16.86 | 16.97 | 16.71 | 16.93 | 1,678,343 | +0.02(+0.12%) |
Jun 09, 2008 | 16.97 | 17.03 | 16.72 | 16.91 | 1,325,421 | -0.08(-0.45%) |
Jun 06, 2008 | 17.45 | 17.50 | 16.98 | 16.98 | 976,961 | -0.52(-2.95%) |
Jun 05, 2008 | 17.20 | 17.51 | 17.07 | 17.50 | 924,315 | +0.47(+2.75%) |
Jun 04, 2008 | 16.81 | 17.27 | 16.81 | 17.03 | 845,267 | +0.19(+1.12%) |
Jun 03, 2008 | 16.99 | 17.03 | 16.72 | 16.84 | 714,980 | -0.13(-0.78%) |