Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.83 | 18.98 | 18.74 | 18.76 | 0 | -0.19(-1.02%) |
Aug 28, 2008 | 18.46 | 18.97 | 18.44 | 18.95 | 973,282 | +0.58(+3.16%) |
Aug 27, 2008 | 17.98 | 18.47 | 17.98 | 18.37 | 872,228 | +0.37(+2.06%) |
Aug 26, 2008 | 17.60 | 18.08 | 17.46 | 18.00 | 1,058,670 | +0.36(+2.06%) |
Aug 25, 2008 | 17.81 | 18.01 | 17.55 | 17.64 | 1,206,977 | -0.29(-1.64%) |
Aug 22, 2008 | 17.57 | 17.94 | 17.57 | 17.93 | 0 | +0.38(+2.16%) |
Aug 21, 2008 | 17.18 | 17.73 | 17.18 | 17.55 | 1,773,758 | +0.18(+1.03%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.18 | 17.37 | 1,377,017 | -0.15(-0.88%) |
Aug 19, 2008 | 17.84 | 17.98 | 17.45 | 17.53 | 1,095,282 | -0.40(-2.25%) |
Aug 18, 2008 | 18.46 | 18.50 | 17.84 | 17.93 | 973,585 | -0.43(-2.36%) |
Aug 15, 2008 | 17.86 | 18.39 | 17.73 | 18.36 | 0 | +0.55(+3.09%) |
Aug 14, 2008 | 17.60 | 17.98 | 17.56 | 17.81 | 1,144,914 | +0.05(+0.31%) |
Aug 13, 2008 | 17.88 | 18.01 | 17.40 | 17.76 | 1,661,353 | -0.15(-0.82%) |
Aug 12, 2008 | 17.94 | 18.32 | 17.87 | 17.91 | 1,349,115 | -0.14(-0.77%) |
Aug 11, 2008 | 17.83 | 18.15 | 17.59 | 18.05 | 1,415,594 | +0.15(+0.82%) |
Aug 08, 2008 | 16.81 | 17.91 | 16.81 | 17.90 | 1,438,344 | +0.98(+5.76%) |
Aug 07, 2008 | 17.20 | 17.24 | 16.88 | 16.92 | 1,159,575 | -0.40(-2.32%) |
Aug 06, 2008 | 17.43 | 17.61 | 17.20 | 17.33 | 1,528,462 | -0.16(-0.93%) |
Aug 05, 2008 | 16.65 | 17.53 | 16.65 | 17.49 | 2,317,729 | +0.87(+5.27%) |
Aug 04, 2008 | 16.79 | 16.79 | 16.40 | 16.61 | 1,635,012 | -0.19(-1.15%) |
Aug 01, 2008 | 16.79 | 16.97 | 16.55 | 16.81 | 2,023,343 | +0.01(+0.05%) |
Jul 31, 2008 | 16.58 | 17.22 | 15.68 | 16.80 | 4,877,401 | +0.33(+1.97%) |
Jul 30, 2008 | 16.07 | 17.80 | 16.07 | 16.47 | 3,463,005 | -0.12(-0.70%) |
Jul 29, 2008 | 16.59 | 16.71 | 15.92 | 16.59 | 1,487,889 | +0.54(+3.38%) |
Jul 28, 2008 | 16.27 | 16.32 | 15.91 | 16.05 | 2,400,072 | -0.24(-1.47%) |
Jul 25, 2008 | 16.33 | 16.53 | 16.09 | 16.29 | 1,385,472 | +0.12(+0.72%) |
Jul 24, 2008 | 16.61 | 16.66 | 16.16 | 16.17 | 1,860,998 | -0.50(-2.97%) |
Jul 23, 2008 | 15.99 | 16.95 | 15.89 | 16.67 | 2,248,541 | +0.74(+4.62%) |
Jul 22, 2008 | 15.57 | 16.00 | 15.32 | 15.93 | 1,370,173 | +0.36(+2.34%) |
Jul 21, 2008 | 15.53 | 15.85 | 15.45 | 15.57 | 1,055,998 | +0.01(+0.05%) |
Jul 18, 2008 | 15.65 | 15.65 | 15.23 | 15.56 | 1,812,840 | +0.05(+0.35%) |
Jul 17, 2008 | 14.88 | 15.59 | 14.87 | 15.51 | 1,953,141 | +0.72(+4.87%) |
Jul 16, 2008 | 14.32 | 14.89 | 14.16 | 14.79 | 1,960,871 | +0.37(+2.58%) |
Jul 15, 2008 | 14.04 | 14.55 | 13.67 | 14.41 | 2,567,511 | +0.27(+1.92%) |
Jul 14, 2008 | 14.63 | 14.63 | 13.99 | 14.14 | 1,365,711 | -0.33(-2.30%) |
Jul 11, 2008 | 14.20 | 14.72 | 14.00 | 14.48 | 1,769,421 | +0.05(+0.38%) |
Jul 10, 2008 | 14.40 | 14.72 | 14.21 | 14.42 | 1,955,890 | +0.05(+0.32%) |
Jul 09, 2008 | 14.62 | 14.92 | 14.37 | 14.38 | 1,926,382 | -0.23(-1.59%) |
Jul 08, 2008 | 14.21 | 14.63 | 14.08 | 14.61 | 2,494,771 | +0.43(+3.00%) |
Jul 07, 2008 | 14.79 | 14.80 | 14.01 | 14.18 | 2,839,770 | -0.44(-3.02%) |
Jul 04, 2008 | 14.39 | 14.71 | 14.29 | 14.62 | 1,640,382 | +0.00(+0.00%) |
Jul 03, 2008 | 14.39 | 14.71 | 14.29 | 14.62 | 1,640,382 | +0.36(+2.55%) |
Jul 02, 2008 | 14.60 | 14.64 | 14.24 | 14.26 | 1,975,575 | -0.32(-2.18%) |
Jul 01, 2008 | 14.57 | 14.85 | 14.38 | 14.58 | 3,331,456 | -0.14(-0.95%) |
Jun 30, 2008 | 15.12 | 15.12 | 14.66 | 14.72 | 2,829,174 | -0.40(-2.66%) |
Jun 27, 2008 | 15.30 | 15.48 | 15.04 | 15.12 | 2,531,517 | -0.19(-1.21%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.25 | 15.30 | 2,115,628 | -0.60(-3.75%) |
Jun 25, 2008 | 15.64 | 16.22 | 15.52 | 15.90 | 2,859,899 | +0.45(+2.91%) |
Jun 24, 2008 | 15.72 | 15.73 | 15.41 | 15.45 | 2,005,141 | -0.33(-2.06%) |
Jun 23, 2008 | 16.13 | 16.15 | 15.75 | 15.78 | 1,773,766 | -0.31(-1.92%) |
Jun 20, 2008 | 16.58 | 16.71 | 16.04 | 16.09 | 2,473,070 | -0.66(-3.93%) |
Jun 19, 2008 | 16.74 | 16.87 | 16.54 | 16.74 | 1,325,103 | +0.05(+0.32%) |
Jun 18, 2008 | 16.91 | 17.01 | 16.60 | 16.69 | 1,561,263 | -0.43(-2.49%) |
Jun 17, 2008 | 17.44 | 17.44 | 17.08 | 17.12 | 1,039,564 | -0.17(-0.99%) |
Jun 16, 2008 | 17.46 | 17.46 | 17.16 | 17.29 | 1,653,750 | -0.23(-1.33%) |
Jun 13, 2008 | 17.43 | 17.66 | 17.34 | 17.52 | 1,521,355 | +0.30(+1.75%) |
Jun 12, 2008 | 16.84 | 17.60 | 16.81 | 17.22 | 2,195,915 | +0.28(+1.65%) |
Jun 11, 2008 | 17.09 | 17.27 | 16.88 | 16.94 | 2,566,450 | -0.29(-1.71%) |
Jun 10, 2008 | 17.26 | 17.52 | 16.91 | 17.23 | 2,588,709 | -0.22(-1.29%) |
Jun 09, 2008 | 17.74 | 17.74 | 17.30 | 17.46 | 2,607,799 | -0.33(-1.83%) |
Jun 06, 2008 | 18.52 | 18.52 | 17.78 | 17.78 | 2,072,092 | -0.86(-4.61%) |
Jun 05, 2008 | 18.44 | 18.76 | 18.35 | 18.64 | 1,080,734 | +0.28(+1.52%) |
Jun 04, 2008 | 18.04 | 18.54 | 17.96 | 18.36 | 1,967,439 | +0.36(+1.98%) |
Jun 03, 2008 | 18.48 | 18.53 | 17.84 | 18.01 | 1,792,798 | -0.48(-2.60%) |