Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.66 | 14.14 | 13.66 | 13.66 | 9,706 | -0.23(-1.66%) |
Aug 28, 2008 | 13.58 | 13.89 | 13.60 | 13.89 | 1,732 | +0.31(+2.28%) |
Aug 27, 2008 | 13.58 | 13.59 | 13.30 | 13.58 | 10,190 | -0.31(-2.23%) |
Aug 26, 2008 | 13.89 | 13.89 | 13.50 | 13.89 | 9,747 | -0.25(-1.77%) |
Aug 25, 2008 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) | |
Aug 22, 2008 | 14.14 | 14.14 | 14.00 | 14.14 | 1,308 | +0.65(+4.82%) |
Aug 21, 2008 | 13.49 | 13.49 | 13.25 | 13.49 | 1,534 | +0.20(+1.50%) |
Aug 20, 2008 | 13.29 | 13.45 | 13.10 | 13.29 | 2,424 | +0.23(+1.76%) |
Aug 19, 2008 | 13.80 | 13.50 | 13.06 | 13.06 | 4,884 | -0.74(-5.36%) |
Aug 18, 2008 | 13.80 | 14.30 | 13.80 | 13.80 | 2,739 | -0.22(-1.57%) |
Aug 15, 2008 | 14.02 | 14.02 | 13.66 | 14.02 | 1,860 | +0.18(+1.30%) |
Aug 14, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 500 | +0.48(+3.59%) |
Aug 13, 2008 | 13.36 | 14.20 | 13.36 | 13.36 | 1,367 | -1.64(-10.93%) |
Aug 12, 2008 | 14.72 | 15.25 | 14.85 | 15.00 | 10,254 | +0.28(+1.90%) |
Aug 11, 2008 | 14.72 | 14.84 | 14.72 | 14.72 | 210 | +0.20(+1.38%) |
Aug 08, 2008 | 14.52 | 14.53 | 13.95 | 14.52 | 9,375 | +0.15(+1.04%) |
Aug 07, 2008 | 14.37 | 14.39 | 14.37 | 14.37 | 2,348 | -0.25(-1.71%) |
Aug 06, 2008 | 14.62 | 14.64 | 14.06 | 14.62 | 27,093 | -0.44(-2.92%) |
Aug 05, 2008 | 15.06 | 15.24 | 14.55 | 15.06 | 9,868 | +0.77(+5.39%) |
Aug 04, 2008 | 14.29 | 14.29 | 13.85 | 14.29 | 1,225 | +0.19(+1.35%) |
Aug 01, 2008 | 14.10 | 14.20 | 13.70 | 14.10 | 10,420 | +0.22(+1.59%) |
Jul 31, 2008 | 13.95 | 14.15 | 13.88 | 13.88 | 14,953 | -0.07(-0.50%) |
Jul 30, 2008 | 13.69 | 14.10 | 13.95 | 13.95 | 417 | +0.26(+1.90%) |
Jul 29, 2008 | 13.69 | 13.69 | 13.25 | 13.69 | 1,793 | -0.31(-2.21%) |
Jul 28, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 14.00 | 14.50 | 13.91 | 14.00 | 6,730 | -0.25(-1.75%) |
Jul 24, 2008 | 14.25 | 14.75 | 14.25 | 14.25 | 9,107 | -0.46(-3.13%) |
Jul 23, 2008 | 14.71 | 14.90 | 14.55 | 14.71 | 10,259 | +0.59(+4.18%) |
Jul 22, 2008 | 14.12 | 14.39 | 14.12 | 14.12 | 6,074 | -0.12(-0.84%) |
Jul 21, 2008 | 13.64 | 14.40 | 13.91 | 14.24 | 1,303 | +0.60(+4.40%) |
Jul 18, 2008 | 13.64 | 13.85 | 13.30 | 13.64 | 30,465 | +0.59(+4.52%) |
Jul 17, 2008 | 12.64 | 13.40 | 12.95 | 13.05 | 2,276 | +0.41(+3.24%) |
Jul 16, 2008 | 12.64 | 12.64 | 12.20 | 12.64 | 2,961 | -0.51(-3.88%) |
Jul 15, 2008 | 13.15 | 13.15 | 12.77 | 13.15 | 454 | -0.12(-0.90%) |
Jul 14, 2008 | 13.27 | 13.85 | 13.25 | 13.27 | 7,154 | -0.27(-1.99%) |
Jul 11, 2008 | 13.54 | 13.70 | 13.15 | 13.54 | 1,825 | -0.06(-0.44%) |
Jul 10, 2008 | 13.60 | 13.84 | 13.46 | 13.60 | 6,755 | -0.79(-5.49%) |
Jul 09, 2008 | 14.39 | 14.40 | 14.00 | 14.39 | 818 | +0.84(+6.20%) |
Jul 08, 2008 | 13.55 | 13.80 | 13.25 | 13.55 | 42,816 | +0.19(+1.42%) |
Jul 07, 2008 | 13.36 | 13.85 | 13.36 | 13.36 | 16,528 | -0.78(-5.52%) |
Jul 04, 2008 | 14.14 | 14.14 | 13.45 | 14.14 | 72,852 | +0.00(+0.00%) |
Jul 03, 2008 | 14.14 | 14.14 | 13.45 | 14.14 | 72,852 | +0.66(+4.90%) |
Jul 02, 2008 | 13.48 | 13.82 | 13.48 | 13.48 | 4,479 | -0.46(-3.30%) |
Jul 01, 2008 | 13.94 | 14.00 | 13.70 | 13.94 | 11,876 | -0.46(-3.19%) |
Jun 30, 2008 | 14.40 | 14.40 | 14.10 | 14.40 | 5,826 | +0.05(+0.35%) |
Jun 27, 2008 | 14.35 | 14.35 | 13.95 | 14.35 | 7,171 | +0.29(+2.06%) |
Jun 26, 2008 | 14.06 | 14.40 | 14.06 | 14.06 | 5,003 | -1.13(-7.44%) |
Jun 25, 2008 | 15.19 | 15.19 | 14.85 | 15.19 | 580 | +0.54(+3.69%) |
Jun 24, 2008 | 14.65 | 15.03 | 14.50 | 14.65 | 23,645 | -0.09(-0.61%) |
Jun 23, 2008 | 15.05 | 14.74 | 14.51 | 14.74 | 2,585 | -0.31(-2.06%) |
Jun 20, 2008 | 15.05 | 15.25 | 15.00 | 15.05 | 17,066 | +0.20(+1.35%) |
Jun 19, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 120 | -0.05(-0.34%) |
Jun 18, 2008 | 14.90 | 14.95 | 14.71 | 14.90 | 6,900 | -0.50(-3.25%) |
Jun 17, 2008 | 15.40 | 15.80 | 15.40 | 15.40 | 15,358 | +0.14(+0.92%) |
Jun 16, 2008 | 15.26 | 15.50 | 15.20 | 15.26 | 17,085 | +0.35(+2.35%) |
Jun 13, 2008 | 14.91 | 14.91 | 14.70 | 14.91 | 1,203 | +0.12(+0.81%) |
Jun 12, 2008 | 14.79 | 14.79 | 14.40 | 14.79 | 3,203 | +0.14(+0.96%) |
Jun 11, 2008 | 14.65 | 14.75 | 14.50 | 14.65 | 2,314 | +0.05(+0.34%) |
Jun 10, 2008 | 14.60 | 14.90 | 14.51 | 14.60 | 5,077 | -0.34(-2.28%) |
Jun 09, 2008 | 14.94 | 14.99 | 14.80 | 14.94 | 1,715 | -0.34(-2.23%) |
Jun 06, 2008 | 15.28 | 15.60 | 15.20 | 15.28 | 1,575 | -0.31(-1.99%) |
Jun 05, 2008 | 15.59 | 15.59 | 15.30 | 15.59 | 275 | +0.11(+0.71%) |
Jun 04, 2008 | 15.48 | 15.48 | 15.00 | 15.48 | 44,218 | +0.04(+0.26%) |
Jun 03, 2008 | 15.44 | 15.44 | 14.90 | 15.44 | 4,113 | -0.16(-1.03%) |