Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.23 | 14.46 | 14.00 | 14.30 | 463,821 | -0.09(-0.66%) |
Aug 28, 2008 | 13.93 | 14.39 | 13.66 | 14.39 | 496,309 | +0.54(+3.93%) |
Aug 27, 2008 | 13.82 | 14.05 | 13.44 | 13.85 | 564,895 | -0.02(-0.16%) |
Aug 26, 2008 | 13.73 | 14.00 | 13.41 | 13.87 | 449,526 | +0.11(+0.77%) |
Aug 25, 2008 | 14.19 | 14.19 | 13.62 | 13.76 | 593,622 | -0.61(-4.21%) |
Aug 22, 2008 | 14.04 | 14.46 | 13.74 | 14.37 | 488,508 | +0.59(+4.27%) |
Aug 21, 2008 | 13.73 | 13.98 | 13.50 | 13.78 | 301,646 | -0.19(-1.35%) |
Aug 20, 2008 | 14.26 | 14.27 | 13.49 | 13.97 | 832,486 | -0.22(-1.53%) |
Aug 19, 2008 | 14.46 | 14.63 | 13.96 | 14.18 | 519,650 | -0.45(-3.07%) |
Aug 18, 2008 | 15.39 | 15.42 | 14.59 | 14.63 | 618,842 | -0.72(-4.70%) |
Aug 15, 2008 | 15.62 | 15.96 | 14.92 | 15.36 | 1,008,766 | +0.21(+1.39%) |
Aug 14, 2008 | 14.75 | 15.22 | 14.45 | 15.14 | 818,220 | +0.31(+2.06%) |
Aug 13, 2008 | 15.61 | 15.61 | 14.53 | 14.84 | 1,231,660 | -0.87(-5.55%) |
Aug 12, 2008 | 16.14 | 16.43 | 15.58 | 15.71 | 930,244 | -0.62(-3.77%) |
Aug 11, 2008 | 15.52 | 16.72 | 15.33 | 16.33 | 1,073,154 | +0.75(+4.81%) |
Aug 08, 2008 | 14.61 | 15.65 | 14.50 | 15.58 | 717,237 | +0.88(+5.97%) |
Aug 07, 2008 | 14.80 | 15.36 | 14.55 | 14.70 | 852,002 | -0.36(-2.40%) |
Aug 06, 2008 | 15.01 | 15.18 | 14.48 | 15.06 | 594,541 | -0.06(-0.40%) |
Aug 05, 2008 | 14.56 | 15.16 | 14.48 | 15.12 | 711,181 | +0.82(+5.75%) |
Aug 04, 2008 | 14.28 | 14.65 | 13.84 | 14.30 | 621,280 | -0.02(-0.12%) |
Aug 01, 2008 | 13.94 | 14.47 | 13.66 | 14.32 | 487,792 | +0.33(+2.38%) |
Jul 31, 2008 | 14.31 | 14.52 | 13.92 | 13.98 | 707,543 | -0.60(-4.11%) |
Jul 30, 2008 | 14.46 | 15.10 | 14.18 | 14.58 | 668,652 | +0.17(+1.19%) |
Jul 29, 2008 | 14.41 | 14.45 | 13.07 | 14.41 | 794,000 | +1.39(+10.70%) |
Jul 28, 2008 | 13.67 | 13.78 | 12.92 | 13.02 | 563,876 | -0.75(-5.44%) |
Jul 25, 2008 | 14.01 | 14.43 | 13.48 | 13.77 | 664,911 | -0.23(-1.63%) |
Jul 24, 2008 | 14.96 | 14.99 | 13.80 | 14.00 | 1,359,593 | +0.02(+0.16%) |
Jul 23, 2008 | 13.72 | 14.72 | 13.36 | 13.97 | 1,096,202 | +0.26(+1.90%) |
Jul 22, 2008 | 13.01 | 13.72 | 12.54 | 13.71 | 1,275,103 | +0.68(+5.20%) |
Jul 21, 2008 | 13.64 | 14.09 | 12.99 | 13.04 | 741,970 | -0.58(-4.28%) |
Jul 18, 2008 | 13.71 | 14.07 | 13.24 | 13.62 | 1,259,412 | -0.08(-0.61%) |
Jul 17, 2008 | 12.35 | 14.05 | 12.35 | 13.70 | 1,623,655 | +1.43(+11.67%) |
Jul 16, 2008 | 10.81 | 12.27 | 10.80 | 12.27 | 1,039,519 | +1.45(+13.45%) |
Jul 15, 2008 | 10.90 | 11.59 | 10.28 | 10.81 | 1,204,448 | -0.19(-1.72%) |
Jul 14, 2008 | 12.27 | 12.47 | 11.00 | 11.00 | 1,178,982 | -1.05(-8.75%) |
Jul 11, 2008 | 11.86 | 12.30 | 11.63 | 12.06 | 979,629 | +0.04(+0.32%) |
Jul 10, 2008 | 11.95 | 12.41 | 11.73 | 12.02 | 844,471 | -0.03(-0.23%) |
Jul 09, 2008 | 12.80 | 12.95 | 12.04 | 12.05 | 1,045,980 | -0.70(-5.49%) |
Jul 08, 2008 | 11.88 | 12.81 | 11.74 | 12.75 | 1,031,624 | +0.85(+7.14%) |
Jul 07, 2008 | 12.35 | 12.50 | 11.51 | 11.90 | 890,994 | -0.40(-3.25%) |
Jul 04, 2008 | 12.52 | 12.92 | 12.25 | 12.30 | 489,777 | +0.00(+0.00%) |
Jul 03, 2008 | 12.52 | 12.92 | 12.25 | 12.30 | 489,777 | -0.19(-1.51%) |
Jul 02, 2008 | 12.91 | 13.31 | 12.49 | 12.49 | 718,646 | -0.32(-2.51%) |
Jul 01, 2008 | 12.71 | 12.96 | 12.26 | 12.81 | 1,079,061 | +0.07(+0.52%) |
Jun 30, 2008 | 13.30 | 13.37 | 12.74 | 12.74 | 803,458 | -0.53(-4.01%) |
Jun 27, 2008 | 13.32 | 13.64 | 13.14 | 13.27 | 1,130,935 | -0.13(-0.99%) |
Jun 26, 2008 | 13.48 | 13.84 | 13.34 | 13.41 | 680,034 | -0.28(-2.03%) |
Jun 25, 2008 | 13.50 | 14.42 | 13.50 | 13.68 | 1,002,694 | +0.19(+1.44%) |
Jun 24, 2008 | 13.32 | 13.83 | 13.02 | 13.49 | 872,874 | +0.06(+0.45%) |
Jun 23, 2008 | 14.15 | 14.35 | 13.40 | 13.43 | 534,973 | -0.58(-4.16%) |
Jun 20, 2008 | 13.74 | 14.36 | 13.60 | 14.01 | 1,749,051 | +0.16(+1.12%) |
Jun 19, 2008 | 13.53 | 13.89 | 13.10 | 13.86 | 937,379 | +0.32(+2.34%) |
Jun 18, 2008 | 13.63 | 13.83 | 13.21 | 13.54 | 615,120 | -0.22(-1.57%) |
Jun 17, 2008 | 14.33 | 14.53 | 13.76 | 13.76 | 711,111 | -0.51(-3.54%) |
Jun 16, 2008 | 13.78 | 14.38 | 13.37 | 14.26 | 660,798 | +0.44(+3.21%) |
Jun 13, 2008 | 14.52 | 14.52 | 13.37 | 13.82 | 1,168,769 | -0.52(-3.64%) |
Jun 12, 2008 | 14.33 | 14.93 | 14.18 | 14.34 | 636,222 | +0.16(+1.10%) |
Jun 11, 2008 | 14.96 | 15.00 | 14.18 | 14.18 | 550,055 | -0.88(-5.82%) |
Jun 10, 2008 | 15.02 | 15.27 | 14.48 | 15.06 | 530,099 | +0.34(+2.30%) |
Jun 09, 2008 | 15.10 | 15.23 | 14.46 | 14.72 | 662,794 | -0.36(-2.36%) |
Jun 06, 2008 | 15.34 | 15.58 | 15.06 | 15.08 | 617,289 | -0.75(-4.77%) |
Jun 05, 2008 | 15.23 | 15.88 | 15.21 | 15.83 | 638,969 | +0.62(+4.05%) |
Jun 04, 2008 | 15.16 | 15.52 | 14.99 | 15.22 | 544,777 | +0.02(+0.15%) |
Jun 03, 2008 | 15.28 | 15.36 | 15.01 | 15.19 | 371,168 | +0.00(+0.00%) |