Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.30 | 15.46 | 15.21 | 15.33 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.22 | 15.47 | 15.21 | 15.29 | 343,857 | +0.19(+1.27%) |
Aug 27, 2008 | 15.08 | 15.27 | 14.96 | 15.10 | 332,550 | +0.17(+1.13%) |
Aug 26, 2008 | 14.92 | 15.22 | 14.88 | 14.93 | 387,741 | +0.20(+1.33%) |
Aug 25, 2008 | 15.03 | 15.09 | 14.72 | 14.73 | 432,811 | -0.44(-2.92%) |
Aug 22, 2008 | 14.82 | 15.20 | 14.81 | 15.17 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.82 | 15.13 | 14.82 | 14.94 | 323,179 | +0.08(+0.52%) |
Aug 20, 2008 | 14.84 | 14.97 | 14.50 | 14.86 | 726,307 | -0.13(-0.85%) |
Aug 19, 2008 | 15.45 | 15.45 | 14.75 | 14.99 | 540,410 | -0.67(-4.28%) |
Aug 18, 2008 | 15.85 | 15.91 | 15.63 | 15.66 | 243,024 | -0.20(-1.27%) |
Aug 15, 2008 | 15.70 | 15.97 | 15.64 | 15.86 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.67 | 15.91 | 15.29 | 15.82 | 792,847 | -0.35(-2.17%) |
Aug 13, 2008 | 15.65 | 16.17 | 15.13 | 16.17 | 649,474 | +0.22(+1.40%) |
Aug 12, 2008 | 15.13 | 16.03 | 15.08 | 15.95 | 818,475 | +0.20(+1.24%) |
Aug 11, 2008 | 15.68 | 16.19 | 15.63 | 15.75 | 435,200 | -0.18(-1.14%) |
Aug 08, 2008 | 15.03 | 16.08 | 15.03 | 15.94 | 383,382 | +0.86(+5.72%) |
Aug 07, 2008 | 15.16 | 15.48 | 14.99 | 15.07 | 508,221 | -0.38(-2.48%) |
Aug 06, 2008 | 15.53 | 15.53 | 15.20 | 15.46 | 227,132 | -0.19(-1.22%) |
Aug 05, 2008 | 15.13 | 15.77 | 15.13 | 15.65 | 554,238 | +0.87(+5.86%) |
Aug 04, 2008 | 14.60 | 14.87 | 14.44 | 14.78 | 216,821 | +0.21(+1.41%) |
Aug 01, 2008 | 14.60 | 14.67 | 14.31 | 14.58 | 369,268 | -0.12(-0.84%) |
Jul 31, 2008 | 14.74 | 14.74 | 14.38 | 14.70 | 306,564 | +0.19(+1.29%) |
Jul 30, 2008 | 14.46 | 14.69 | 14.44 | 14.51 | 292,498 | +0.09(+0.60%) |
Jul 29, 2008 | 14.43 | 14.48 | 14.34 | 14.43 | 113,286 | +0.11(+0.80%) |
Jul 28, 2008 | 14.24 | 14.59 | 14.18 | 14.31 | 319,743 | -0.05(-0.32%) |
Jul 25, 2008 | 14.53 | 14.65 | 14.27 | 14.36 | 249,956 | +0.13(+0.93%) |
Jul 24, 2008 | 14.83 | 14.83 | 14.23 | 14.23 | 369,558 | -0.50(-3.38%) |
Jul 23, 2008 | 14.28 | 14.89 | 14.28 | 14.72 | 356,766 | +0.49(+3.43%) |
Jul 22, 2008 | 14.07 | 14.42 | 13.77 | 14.23 | 298,355 | +0.17(+1.23%) |
Jul 21, 2008 | 14.30 | 14.42 | 14.03 | 14.06 | 436,757 | -0.33(-2.28%) |
Jul 18, 2008 | 14.56 | 14.69 | 14.24 | 14.39 | 573,272 | +0.46(+3.31%) |
Jul 17, 2008 | 13.23 | 14.24 | 13.23 | 13.93 | 710,418 | +0.73(+5.53%) |
Jul 16, 2008 | 13.09 | 13.40 | 12.91 | 13.20 | 742,278 | -0.02(-0.17%) |
Jul 15, 2008 | 12.89 | 13.24 | 12.56 | 13.22 | 789,003 | +0.24(+1.83%) |
Jul 14, 2008 | 13.94 | 13.94 | 12.82 | 12.98 | 1,103,677 | -0.68(-4.97%) |
Jul 11, 2008 | 13.87 | 14.09 | 13.66 | 13.66 | 296,355 | -0.29(-2.09%) |
Jul 10, 2008 | 14.01 | 14.42 | 13.89 | 13.96 | 325,917 | -0.05(-0.33%) |
Jul 09, 2008 | 14.28 | 14.54 | 13.90 | 14.00 | 388,666 | +0.12(+0.85%) |
Jul 08, 2008 | 13.98 | 14.04 | 13.68 | 13.88 | 381,382 | -0.10(-0.72%) |
Jul 07, 2008 | 14.13 | 14.32 | 13.77 | 13.98 | 399,782 | -0.24(-1.70%) |
Jul 04, 2008 | 14.22 | 14.31 | 14.09 | 14.23 | 369,996 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.31 | 14.09 | 14.23 | 369,996 | -0.05(-0.32%) |
Jul 02, 2008 | 14.37 | 14.57 | 14.23 | 14.27 | 660,015 | +0.02(+0.13%) |
Jul 01, 2008 | 14.44 | 14.44 | 13.62 | 14.25 | 374,642 | -0.43(-2.92%) |
Jun 30, 2008 | 14.62 | 14.79 | 14.57 | 14.68 | 395,949 | -0.09(-0.59%) |
Jun 27, 2008 | 14.82 | 14.83 | 14.44 | 14.77 | 464,716 | +0.01(+0.09%) |
Jun 26, 2008 | 15.27 | 15.27 | 14.60 | 14.75 | 615,395 | -0.84(-5.41%) |
Jun 25, 2008 | 14.87 | 15.60 | 14.82 | 15.60 | 513,474 | +0.77(+5.17%) |
Jun 24, 2008 | 14.93 | 15.21 | 14.78 | 14.83 | 974,830 | -0.16(-1.09%) |
Jun 23, 2008 | 15.04 | 15.28 | 14.99 | 15.00 | 258,924 | -0.08(-0.51%) |
Jun 20, 2008 | 15.28 | 15.28 | 14.91 | 15.07 | 348,518 | -0.38(-2.48%) |
Jun 19, 2008 | 15.66 | 15.69 | 15.30 | 15.46 | 301,709 | -0.35(-2.22%) |
Jun 18, 2008 | 15.87 | 15.91 | 15.66 | 15.81 | 210,692 | -0.44(-2.69%) |
Jun 17, 2008 | 16.85 | 16.85 | 16.05 | 16.25 | 231,072 | -0.14(-0.86%) |
Jun 16, 2008 | 15.96 | 16.48 | 15.94 | 16.39 | 194,470 | +0.65(+4.14%) |
Jun 13, 2008 | 15.61 | 15.93 | 15.58 | 15.74 | 133,679 | +0.08(+0.49%) |
Jun 12, 2008 | 15.78 | 15.99 | 15.63 | 15.66 | 271,906 | -0.11(-0.72%) |
Jun 11, 2008 | 15.86 | 16.02 | 15.77 | 15.77 | 123,957 | -0.14(-0.89%) |
Jun 10, 2008 | 15.90 | 16.03 | 15.78 | 15.91 | 314,121 | +0.04(+0.26%) |
Jun 09, 2008 | 16.12 | 16.27 | 15.80 | 15.87 | 178,352 | -0.29(-1.78%) |
Jun 06, 2008 | 16.34 | 16.34 | 16.10 | 16.16 | 217,619 | -0.24(-1.45%) |
Jun 05, 2008 | 16.50 | 16.62 | 16.35 | 16.40 | 228,000 | -0.17(-1.05%) |
Jun 04, 2008 | 16.33 | 16.80 | 16.20 | 16.57 | 352,123 | +0.22(+1.34%) |
Jun 03, 2008 | 16.24 | 16.35 | 16.10 | 16.35 | 261,130 | -0.07(-0.42%) |