Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.61 | 17.06 | 16.56 | 16.82 | 0 | +0.16(+0.97%) |
Aug 28, 2008 | 16.62 | 16.82 | 15.98 | 16.66 | 426,266 | +0.04(+0.26%) |
Aug 27, 2008 | 16.27 | 17.02 | 16.27 | 16.62 | 258,246 | +0.36(+2.21%) |
Aug 26, 2008 | 16.33 | 16.56 | 15.77 | 16.26 | 226,244 | -0.03(-0.18%) |
Aug 25, 2008 | 16.40 | 17.20 | 16.08 | 16.29 | 392,411 | -0.22(-1.33%) |
Aug 22, 2008 | 16.36 | 17.05 | 16.18 | 16.51 | 0 | +0.32(+1.99%) |
Aug 21, 2008 | 16.03 | 16.49 | 15.95 | 16.18 | 276,630 | +0.03(+0.18%) |
Aug 20, 2008 | 16.24 | 16.31 | 15.60 | 16.16 | 302,097 | +0.06(+0.36%) |
Aug 19, 2008 | 16.44 | 16.65 | 15.81 | 16.10 | 260,561 | -0.34(-2.09%) |
Aug 18, 2008 | 16.93 | 16.93 | 16.29 | 16.44 | 215,919 | -0.49(-2.90%) |
Aug 15, 2008 | 17.11 | 17.27 | 16.71 | 16.93 | 0 | -0.01(-0.04%) |
Aug 14, 2008 | 17.20 | 17.35 | 16.72 | 16.94 | 332,000 | -0.15(-0.90%) |
Aug 13, 2008 | 17.21 | 17.51 | 16.25 | 17.09 | 406,595 | -0.19(-1.10%) |
Aug 12, 2008 | 16.95 | 17.51 | 16.86 | 17.28 | 356,804 | +0.27(+1.59%) |
Aug 11, 2008 | 16.98 | 17.80 | 16.77 | 17.01 | 656,452 | -0.07(-0.39%) |
Aug 08, 2008 | 15.79 | 17.42 | 15.78 | 17.08 | 670,319 | +1.34(+8.51%) |
Aug 07, 2008 | 15.75 | 16.57 | 15.56 | 15.74 | 1,076,910 | +0.07(+0.47%) |
Aug 06, 2008 | 15.63 | 15.73 | 14.90 | 15.67 | 578,152 | +0.09(+0.56%) |
Aug 05, 2008 | 13.62 | 15.73 | 13.04 | 15.58 | 1,286,556 | +1.90(+13.92%) |
Aug 04, 2008 | 14.63 | 14.67 | 13.62 | 13.67 | 1,539,232 | -0.93(-6.37%) |
Aug 01, 2008 | 14.67 | 14.87 | 14.15 | 14.60 | 1,215,380 | +0.24(+1.68%) |
Jul 31, 2008 | 14.85 | 15.44 | 14.36 | 14.36 | 713,457 | -0.59(-3.96%) |
Jul 30, 2008 | 15.65 | 16.22 | 14.93 | 14.96 | 862,664 | -0.59(-3.81%) |
Jul 29, 2008 | 15.55 | 15.86 | 15.19 | 15.55 | 660,002 | +0.24(+1.58%) |
Jul 28, 2008 | 16.14 | 16.30 | 15.23 | 15.31 | 871,606 | -0.93(-5.73%) |
Jul 25, 2008 | 16.16 | 16.32 | 15.89 | 16.24 | 577,553 | +0.05(+0.32%) |
Jul 24, 2008 | 16.78 | 16.95 | 16.02 | 16.18 | 360,853 | -0.65(-3.87%) |
Jul 23, 2008 | 16.09 | 17.28 | 16.02 | 16.84 | 480,669 | +0.88(+5.50%) |
Jul 22, 2008 | 15.06 | 16.01 | 14.87 | 15.96 | 729,766 | +0.88(+5.83%) |
Jul 21, 2008 | 16.10 | 16.25 | 14.96 | 15.08 | 782,673 | -1.02(-6.36%) |
Jul 18, 2008 | 16.21 | 16.76 | 15.86 | 16.10 | 523,060 | -0.73(-4.35%) |
Jul 17, 2008 | 16.92 | 17.36 | 16.56 | 16.84 | 824,791 | +0.07(+0.44%) |
Jul 16, 2008 | 15.44 | 16.76 | 15.18 | 16.76 | 685,443 | +1.31(+8.48%) |
Jul 15, 2008 | 14.83 | 16.29 | 14.60 | 15.45 | 423,044 | +0.56(+3.79%) |
Jul 14, 2008 | 15.39 | 15.56 | 14.81 | 14.89 | 289,067 | -0.45(-2.91%) |
Jul 11, 2008 | 15.20 | 17.57 | 14.46 | 15.34 | 496,438 | +0.04(+0.29%) |
Jul 10, 2008 | 15.70 | 16.10 | 14.96 | 15.29 | 356,479 | -0.47(-2.97%) |
Jul 09, 2008 | 15.99 | 16.02 | 15.37 | 15.76 | 464,844 | -0.29(-1.78%) |
Jul 08, 2008 | 15.57 | 16.06 | 15.13 | 16.05 | 552,455 | +0.42(+2.72%) |
Jul 07, 2008 | 15.26 | 15.65 | 14.89 | 15.62 | 750,718 | +0.40(+2.65%) |
Jul 04, 2008 | 15.40 | 15.61 | 15.01 | 15.22 | 335,354 | +0.00(+0.00%) |
Jul 03, 2008 | 15.40 | 15.61 | 15.01 | 15.22 | 335,354 | -0.07(-0.43%) |
Jul 02, 2008 | 15.32 | 15.54 | 15.12 | 15.28 | 746,560 | -0.07(-0.48%) |
Jul 01, 2008 | 15.45 | 15.64 | 14.82 | 15.36 | 737,683 | -0.21(-1.32%) |
Jun 30, 2008 | 15.89 | 15.89 | 15.45 | 15.56 | 797,908 | -0.36(-2.25%) |
Jun 27, 2008 | 16.17 | 16.23 | 15.91 | 15.92 | 858,523 | -0.34(-2.07%) |
Jun 26, 2008 | 16.47 | 16.57 | 16.10 | 16.26 | 584,981 | -0.42(-2.55%) |
Jun 25, 2008 | 16.58 | 16.78 | 16.38 | 16.68 | 937,942 | +0.12(+0.75%) |
Jun 24, 2008 | 16.80 | 16.80 | 16.32 | 16.56 | 998,605 | -0.29(-1.74%) |
Jun 23, 2008 | 17.72 | 17.85 | 16.76 | 16.85 | 856,572 | -0.79(-4.48%) |
Jun 20, 2008 | 18.15 | 18.30 | 17.55 | 17.64 | 785,123 | -0.53(-2.90%) |
Jun 19, 2008 | 18.44 | 18.56 | 18.02 | 18.17 | 754,916 | -0.41(-2.21%) |
Jun 18, 2008 | 19.07 | 19.18 | 18.07 | 18.58 | 505,978 | -0.75(-3.86%) |
Jun 17, 2008 | 19.40 | 19.50 | 19.17 | 19.33 | 391,169 | +0.01(+0.04%) |
Jun 16, 2008 | 19.22 | 19.55 | 19.22 | 19.32 | 621,315 | +0.04(+0.19%) |
Jun 13, 2008 | 19.24 | 20.05 | 19.17 | 19.28 | 493,712 | +0.21(+1.11%) |
Jun 12, 2008 | 19.05 | 19.29 | 18.89 | 19.07 | 359,255 | +0.07(+0.39%) |
Jun 11, 2008 | 19.55 | 19.75 | 18.97 | 19.00 | 323,550 | -0.61(-3.10%) |
Jun 10, 2008 | 19.63 | 19.73 | 19.26 | 19.60 | 1,121,112 | +0.32(+1.67%) |
Jun 09, 2008 | 19.55 | 19.62 | 19.19 | 19.28 | 376,275 | -0.17(-0.87%) |
Jun 06, 2008 | 20.30 | 21.23 | 19.40 | 19.45 | 508,236 | -1.05(-5.11%) |
Jun 05, 2008 | 20.50 | 21.21 | 20.23 | 20.50 | 641,825 | +0.13(+0.65%) |
Jun 04, 2008 | 20.50 | 21.13 | 20.24 | 20.36 | 636,171 | +0.07(+0.36%) |
Jun 03, 2008 | 20.48 | 20.61 | 19.87 | 20.29 | 665,237 | -0.19(-0.93%) |