Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.55 | 15.65 | 15.46 | 15.46 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.42 | 15.66 | 15.26 | 15.64 | 1,657,876 | +0.29(+1.89%) |
Aug 27, 2008 | 15.38 | 15.50 | 15.31 | 15.35 | 1,759,526 | -0.01(-0.06%) |
Aug 26, 2008 | 15.20 | 15.36 | 15.14 | 15.36 | 2,248,955 | +0.06(+0.41%) |
Aug 25, 2008 | 15.48 | 15.58 | 15.26 | 15.30 | 6,182,639 | -0.26(-1.66%) |
Aug 22, 2008 | 15.39 | 15.56 | 15.35 | 15.56 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.74 | 15.38 | 14.74 | 15.31 | 2,028,217 | -0.03(-0.21%) |
Aug 20, 2008 | 15.37 | 15.56 | 15.17 | 15.34 | 2,892,207 | -0.02(-0.15%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.32 | 15.36 | 2,937,732 | -0.27(-1.74%) |
Aug 18, 2008 | 15.74 | 15.91 | 15.55 | 15.63 | 2,642,704 | -0.23(-1.46%) |
Aug 15, 2008 | 16.13 | 16.18 | 15.81 | 15.86 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 15.92 | 16.12 | 15.86 | 16.06 | 3,037,012 | +0.04(+0.25%) |
Aug 13, 2008 | 16.01 | 16.21 | 15.57 | 16.02 | 3,735,928 | -0.09(-0.56%) |
Aug 12, 2008 | 16.28 | 16.51 | 16.07 | 16.11 | 3,085,404 | -0.27(-1.63%) |
Aug 11, 2008 | 15.92 | 16.38 | 15.87 | 16.38 | 3,846,703 | +0.50(+3.14%) |
Aug 08, 2008 | 15.57 | 15.98 | 15.52 | 15.88 | 2,578,547 | +0.30(+1.95%) |
Aug 07, 2008 | 15.62 | 15.75 | 15.39 | 15.58 | 3,978,796 | -0.09(-0.55%) |
Aug 06, 2008 | 15.85 | 15.85 | 15.45 | 15.66 | 3,178,117 | -0.20(-1.26%) |
Aug 05, 2008 | 14.46 | 16.22 | 14.46 | 15.86 | 7,141,506 | +1.47(+10.19%) |
Aug 04, 2008 | 14.37 | 14.51 | 14.23 | 14.40 | 2,158,700 | +0.08(+0.57%) |
Aug 01, 2008 | 14.37 | 14.42 | 14.18 | 14.31 | 3,113,708 | -0.03(-0.22%) |
Jul 31, 2008 | 14.37 | 14.60 | 14.30 | 14.35 | 3,159,059 | -0.10(-0.72%) |
Jul 30, 2008 | 14.39 | 14.62 | 14.35 | 14.45 | 2,667,885 | +0.16(+1.11%) |
Jul 29, 2008 | 14.29 | 14.50 | 14.22 | 14.29 | 3,373,249 | -0.05(-0.35%) |
Jul 28, 2008 | 14.51 | 14.61 | 14.34 | 14.34 | 1,889,313 | -0.21(-1.46%) |
Jul 25, 2008 | 14.79 | 14.79 | 14.53 | 14.55 | 2,853,647 | -0.24(-1.59%) |
Jul 24, 2008 | 14.90 | 14.95 | 14.74 | 14.79 | 5,165,228 | -0.08(-0.55%) |
Jul 23, 2008 | 14.72 | 14.95 | 14.61 | 14.87 | 3,564,581 | +0.18(+1.20%) |
Jul 22, 2008 | 14.42 | 14.73 | 14.42 | 14.70 | 4,135,111 | +0.20(+1.37%) |
Jul 21, 2008 | 14.75 | 14.83 | 14.44 | 14.50 | 2,110,379 | -0.16(-1.11%) |
Jul 18, 2008 | 14.60 | 14.70 | 14.46 | 14.66 | 3,969,408 | -0.03(-0.22%) |
Jul 17, 2008 | 14.61 | 14.81 | 14.38 | 14.69 | 3,698,954 | +0.19(+1.28%) |
Jul 16, 2008 | 14.34 | 14.62 | 14.25 | 14.51 | 3,942,155 | +0.10(+0.69%) |
Jul 15, 2008 | 14.22 | 14.56 | 14.12 | 14.41 | 4,534,895 | +0.10(+0.73%) |
Jul 14, 2008 | 14.68 | 14.78 | 14.21 | 14.30 | 3,781,069 | -0.34(-2.32%) |
Jul 11, 2008 | 14.48 | 14.79 | 14.39 | 14.64 | 2,916,701 | +0.04(+0.28%) |
Jul 10, 2008 | 14.87 | 14.99 | 14.44 | 14.60 | 3,486,317 | -0.28(-1.86%) |
Jul 09, 2008 | 15.14 | 15.14 | 14.85 | 14.88 | 2,285,156 | -0.22(-1.44%) |
Jul 08, 2008 | 14.83 | 15.11 | 14.79 | 15.09 | 2,554,269 | +0.24(+1.62%) |
Jul 07, 2008 | 15.10 | 15.23 | 14.70 | 14.85 | 2,474,670 | -0.24(-1.62%) |
Jul 04, 2008 | 15.12 | 15.22 | 14.99 | 15.10 | 1,398,693 | +0.00(+0.00%) |
Jul 03, 2008 | 15.12 | 15.22 | 14.99 | 15.10 | 1,398,693 | +0.07(+0.48%) |
Jul 02, 2008 | 15.33 | 15.41 | 15.00 | 15.03 | 2,654,267 | -0.29(-1.89%) |
Jul 01, 2008 | 15.26 | 15.38 | 15.07 | 15.32 | 2,648,277 | -0.12(-0.79%) |
Jun 30, 2008 | 15.29 | 15.75 | 15.29 | 15.44 | 3,438,874 | +0.14(+0.92%) |
Jun 27, 2008 | 15.34 | 15.39 | 15.19 | 15.30 | 2,876,712 | -0.05(-0.30%) |
Jun 26, 2008 | 15.56 | 15.65 | 15.32 | 15.34 | 3,509,876 | -0.43(-2.73%) |
Jun 25, 2008 | 15.58 | 15.94 | 15.52 | 15.77 | 3,281,972 | +0.26(+1.66%) |
Jun 24, 2008 | 15.75 | 15.75 | 15.49 | 15.51 | 4,133,234 | -0.24(-1.55%) |
Jun 23, 2008 | 15.99 | 15.99 | 15.70 | 15.76 | 3,572,571 | -0.19(-1.22%) |
Jun 20, 2008 | 15.76 | 16.29 | 15.30 | 15.95 | 3,410,700 | -0.38(-2.30%) |
Jun 19, 2008 | 16.24 | 16.39 | 16.09 | 16.33 | 1,775,657 | +0.14(+0.84%) |
Jun 18, 2008 | 16.57 | 16.63 | 16.11 | 16.19 | 2,694,018 | -0.45(-2.72%) |
Jun 17, 2008 | 16.66 | 16.80 | 16.58 | 16.65 | 1,624,433 | +0.04(+0.25%) |
Jun 16, 2008 | 16.48 | 16.69 | 16.40 | 16.61 | 2,441,705 | +0.05(+0.27%) |
Jun 13, 2008 | 16.44 | 16.72 | 16.37 | 16.56 | 2,690,139 | +0.19(+1.19%) |
Jun 12, 2008 | 16.28 | 16.59 | 16.28 | 16.37 | 2,809,156 | +0.19(+1.20%) |
Jun 11, 2008 | 16.26 | 16.42 | 16.15 | 16.17 | 2,330,288 | -0.23(-1.38%) |
Jun 10, 2008 | 16.42 | 16.52 | 16.22 | 16.40 | 2,468,457 | +0.02(+0.11%) |
Jun 09, 2008 | 16.35 | 16.43 | 16.19 | 16.38 | 2,852,880 | +0.05(+0.28%) |
Jun 06, 2008 | 16.59 | 16.80 | 16.31 | 16.33 | 2,379,724 | -0.45(-2.67%) |
Jun 05, 2008 | 16.62 | 16.82 | 16.55 | 16.78 | 1,539,851 | +0.22(+1.31%) |
Jun 04, 2008 | 16.34 | 16.70 | 16.29 | 16.57 | 1,892,409 | +0.14(+0.83%) |
Jun 03, 2008 | 16.42 | 16.56 | 16.32 | 16.43 | 2,102,937 | +0.09(+0.53%) |