Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.95 | 15.00 | 14.59 | 14.79 | 721,262 | -0.21(-1.40%) |
Aug 28, 2008 | 14.91 | 15.11 | 14.76 | 15.00 | 1,048,852 | +0.19(+1.28%) |
Aug 27, 2008 | 14.83 | 15.01 | 14.75 | 14.81 | 969,347 | +0.00(+0.00%) |
Aug 26, 2008 | 15.17 | 15.18 | 14.73 | 14.81 | 1,045,627 | -0.37(-2.44%) |
Aug 25, 2008 | 15.37 | 15.45 | 15.10 | 15.18 | 1,003,772 | -0.25(-1.62%) |
Aug 22, 2008 | 15.40 | 15.50 | 15.28 | 15.43 | 797,312 | -0.03(-0.19%) |
Aug 21, 2008 | 14.61 | 15.74 | 14.42 | 15.46 | 2,455,604 | +0.41(+2.72%) |
Aug 20, 2008 | 15.19 | 15.40 | 14.81 | 15.05 | 1,900,560 | +0.04(+0.27%) |
Aug 19, 2008 | 15.45 | 15.45 | 14.97 | 15.01 | 1,299,367 | -0.44(-2.85%) |
Aug 18, 2008 | 15.94 | 16.12 | 15.32 | 15.45 | 1,326,635 | -0.50(-3.13%) |
Aug 15, 2008 | 15.62 | 16.00 | 15.36 | 15.95 | 2,292,671 | -0.01(-0.06%) |
Aug 14, 2008 | 15.87 | 16.06 | 15.53 | 15.96 | 774,590 | +0.04(+0.25%) |
Aug 13, 2008 | 16.00 | 16.09 | 15.64 | 15.92 | 881,607 | -0.04(-0.25%) |
Aug 12, 2008 | 16.10 | 16.26 | 15.79 | 15.96 | 1,316,994 | -0.28(-1.72%) |
Aug 11, 2008 | 15.66 | 16.52 | 15.66 | 16.24 | 816,319 | +0.48(+3.05%) |
Aug 08, 2008 | 15.31 | 15.83 | 15.14 | 15.76 | 596,997 | +0.49(+3.21%) |
Aug 07, 2008 | 15.01 | 15.59 | 14.92 | 15.27 | 675,154 | +0.14(+0.93%) |
Aug 06, 2008 | 14.74 | 15.24 | 14.50 | 15.13 | 755,474 | +0.19(+1.27%) |
Aug 05, 2008 | 14.60 | 14.99 | 14.56 | 14.94 | 691,777 | +0.39(+2.68%) |
Aug 04, 2008 | 14.47 | 14.68 | 14.36 | 14.55 | 718,432 | +0.11(+0.76%) |
Aug 01, 2008 | 14.51 | 14.65 | 14.06 | 14.44 | 917,236 | -0.13(-0.89%) |
Jul 31, 2008 | 14.50 | 14.94 | 14.44 | 14.57 | 642,781 | -0.07(-0.48%) |
Jul 30, 2008 | 14.94 | 15.15 | 14.51 | 14.64 | 978,614 | -0.20(-1.35%) |
Jul 29, 2008 | 14.84 | 15.04 | 14.51 | 14.84 | 545,876 | +0.31(+2.13%) |
Jul 28, 2008 | 14.85 | 14.99 | 14.35 | 14.53 | 673,468 | -0.42(-2.81%) |
Jul 25, 2008 | 14.93 | 14.97 | 14.47 | 14.95 | 730,913 | +0.39(+2.68%) |
Jul 24, 2008 | 14.74 | 14.83 | 14.40 | 14.56 | 1,156,659 | -0.13(-0.88%) |
Jul 23, 2008 | 14.39 | 14.88 | 14.14 | 14.69 | 845,004 | +0.33(+2.30%) |
Jul 22, 2008 | 14.41 | 14.52 | 14.01 | 14.36 | 1,171,468 | -0.29(-1.98%) |
Jul 21, 2008 | 14.82 | 14.91 | 14.48 | 14.65 | 872,740 | -0.15(-1.01%) |
Jul 18, 2008 | 14.70 | 14.96 | 14.43 | 14.80 | 1,084,094 | +0.03(+0.20%) |
Jul 17, 2008 | 14.22 | 14.77 | 14.11 | 14.77 | 1,175,455 | +0.73(+5.20%) |
Jul 16, 2008 | 13.83 | 14.11 | 13.57 | 14.04 | 1,172,646 | +0.14(+1.01%) |
Jul 15, 2008 | 13.35 | 14.18 | 13.35 | 13.90 | 1,139,643 | +0.34(+2.51%) |
Jul 14, 2008 | 13.89 | 13.97 | 13.49 | 13.56 | 993,359 | -0.19(-1.38%) |
Jul 11, 2008 | 13.70 | 13.96 | 13.41 | 13.75 | 1,377,792 | -0.09(-0.65%) |
Jul 10, 2008 | 13.51 | 13.96 | 13.45 | 13.84 | 778,982 | +0.29(+2.14%) |
Jul 09, 2008 | 13.93 | 14.12 | 13.48 | 13.55 | 862,192 | -0.44(-3.15%) |
Jul 08, 2008 | 14.11 | 14.31 | 13.77 | 13.99 | 1,268,661 | -0.10(-0.71%) |
Jul 07, 2008 | 13.64 | 14.27 | 13.52 | 14.09 | 1,714,722 | +0.58(+4.29%) |
Jul 04, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | -0.18(-1.31%) |
Jul 02, 2008 | 13.79 | 14.07 | 13.68 | 13.69 | 1,314,223 | -0.12(-0.87%) |
Jul 01, 2008 | 13.90 | 13.99 | 13.48 | 13.81 | 2,029,549 | -0.26(-1.85%) |
Jun 30, 2008 | 14.22 | 14.44 | 14.07 | 14.07 | 957,090 | -0.23(-1.61%) |
Jun 27, 2008 | 14.29 | 14.41 | 13.98 | 14.30 | 1,536,980 | +0.01(+0.07%) |
Jun 26, 2008 | 14.65 | 14.73 | 14.18 | 14.29 | 771,818 | -0.53(-3.58%) |
Jun 25, 2008 | 14.63 | 15.07 | 14.59 | 14.82 | 879,717 | +0.32(+2.21%) |
Jun 24, 2008 | 14.65 | 14.86 | 14.44 | 14.50 | 1,338,163 | -0.26(-1.76%) |
Jun 23, 2008 | 15.20 | 15.50 | 14.73 | 14.76 | 1,277,881 | -0.40(-2.64%) |
Jun 20, 2008 | 15.26 | 15.35 | 14.82 | 15.16 | 2,342,082 | -0.22(-1.43%) |
Jun 19, 2008 | 15.03 | 15.58 | 14.87 | 15.38 | 1,581,361 | +0.24(+1.59%) |
Jun 18, 2008 | 15.06 | 15.40 | 14.89 | 15.14 | 1,620,474 | +0.11(+0.73%) |
Jun 17, 2008 | 15.68 | 15.84 | 14.98 | 15.03 | 3,302,680 | -1.09(-6.76%) |
Jun 16, 2008 | 16.10 | 16.41 | 16.06 | 16.12 | 2,133,317 | -0.07(-0.43%) |
Jun 13, 2008 | 16.20 | 16.63 | 16.12 | 16.19 | 1,682,755 | +0.01(+0.06%) |
Jun 12, 2008 | 16.45 | 16.65 | 16.11 | 16.18 | 1,276,829 | -0.17(-1.04%) |
Jun 11, 2008 | 16.84 | 16.84 | 16.34 | 16.35 | 850,517 | -0.53(-3.14%) |
Jun 10, 2008 | 16.97 | 17.16 | 16.71 | 16.88 | 818,456 | -0.40(-2.31%) |
Jun 09, 2008 | 17.52 | 17.67 | 16.90 | 17.28 | 846,840 | -0.21(-1.20%) |
Jun 06, 2008 | 18.10 | 18.29 | 17.49 | 17.49 | 1,117,430 | -0.77(-4.22%) |
Jun 05, 2008 | 17.60 | 18.26 | 17.58 | 18.26 | 1,260,384 | +0.56(+3.16%) |
Jun 04, 2008 | 17.21 | 17.75 | 17.14 | 17.70 | 781,053 | +0.42(+2.43%) |
Jun 03, 2008 | 17.35 | 17.60 | 17.11 | 17.28 | 1,170,366 | -0.05(-0.29%) |