Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.58 | 14.70 | 14.18 | 14.24 | 48,220 | -0.46(-3.14%) |
Aug 28, 2008 | 14.46 | 14.71 | 14.08 | 14.70 | 115,514 | +0.17(+1.19%) |
Aug 27, 2008 | 14.56 | 14.82 | 14.42 | 14.53 | 65,480 | -0.01(-0.07%) |
Aug 26, 2008 | 14.62 | 14.64 | 14.39 | 14.54 | 46,888 | +0.01(+0.07%) |
Aug 25, 2008 | 14.58 | 14.87 | 14.32 | 14.53 | 93,344 | -0.20(-1.37%) |
Aug 22, 2008 | 14.36 | 14.77 | 14.28 | 14.73 | 77,847 | +0.40(+2.82%) |
Aug 21, 2008 | 14.28 | 14.42 | 13.80 | 14.33 | 115,998 | +0.06(+0.40%) |
Aug 20, 2008 | 14.61 | 14.61 | 14.06 | 14.27 | 105,593 | -0.21(-1.46%) |
Aug 19, 2008 | 14.34 | 14.64 | 14.34 | 14.48 | 104,444 | +0.01(+0.07%) |
Aug 18, 2008 | 14.41 | 14.76 | 14.30 | 14.47 | 182,418 | -0.02(-0.13%) |
Aug 15, 2008 | 14.35 | 14.80 | 14.27 | 14.49 | 0 | +0.06(+0.40%) |
Aug 14, 2008 | 14.24 | 14.71 | 13.95 | 14.43 | 456,171 | -0.02(-0.13%) |
Aug 13, 2008 | 14.71 | 14.84 | 14.12 | 14.45 | 1,484,866 | -0.95(-6.18%) |
Aug 12, 2008 | 16.99 | 17.14 | 15.40 | 15.41 | 268,185 | -1.73(-10.11%) |
Aug 11, 2008 | 17.56 | 17.80 | 17.04 | 17.14 | 91,554 | -0.35(-1.98%) |
Aug 08, 2008 | 17.23 | 17.55 | 16.43 | 17.48 | 57,513 | +0.23(+1.34%) |
Aug 07, 2008 | 17.67 | 17.95 | 17.23 | 17.25 | 38,954 | -0.26(-1.48%) |
Aug 06, 2008 | 17.80 | 17.82 | 17.18 | 17.51 | 44,820 | -0.18(-1.03%) |
Aug 05, 2008 | 17.90 | 17.90 | 17.32 | 17.70 | 44,730 | -0.22(-1.24%) |
Aug 04, 2008 | 17.39 | 18.81 | 17.17 | 17.92 | 98,906 | +0.86(+5.02%) |
Aug 01, 2008 | 17.56 | 17.75 | 16.84 | 17.06 | 95,241 | -0.51(-2.90%) |
Jul 31, 2008 | 18.44 | 18.44 | 17.40 | 17.57 | 67,760 | -0.75(-4.10%) |
Jul 30, 2008 | 18.43 | 18.43 | 18.03 | 18.32 | 52,969 | +0.10(+0.53%) |
Jul 29, 2008 | 18.23 | 18.82 | 17.52 | 18.23 | 49,374 | +0.75(+4.30%) |
Jul 28, 2008 | 17.42 | 17.71 | 17.10 | 17.48 | 35,329 | -0.10(-0.55%) |
Jul 25, 2008 | 16.92 | 17.64 | 16.71 | 17.57 | 29,533 | +1.18(+7.22%) |
Jul 24, 2008 | 17.87 | 17.87 | 16.17 | 16.39 | 52,460 | -0.92(-5.34%) |
Jul 23, 2008 | 17.49 | 18.58 | 17.13 | 17.31 | 62,202 | -0.38(-2.12%) |
Jul 22, 2008 | 17.38 | 17.81 | 17.04 | 17.69 | 79,025 | +0.23(+1.32%) |
Jul 21, 2008 | 17.19 | 17.48 | 17.19 | 17.46 | 36,528 | +0.17(+1.00%) |
Jul 18, 2008 | 17.32 | 17.86 | 17.28 | 17.28 | 27,497 | -0.05(-0.28%) |
Jul 17, 2008 | 17.17 | 17.45 | 17.08 | 17.33 | 55,356 | +0.16(+0.95%) |
Jul 16, 2008 | 18.28 | 18.33 | 17.05 | 17.17 | 112,584 | -1.05(-5.76%) |
Jul 15, 2008 | 18.25 | 18.72 | 17.99 | 18.22 | 124,706 | -0.49(-2.62%) |
Jul 14, 2008 | 19.03 | 19.13 | 18.13 | 18.71 | 153,297 | -0.19(-1.02%) |
Jul 11, 2008 | 18.14 | 19.67 | 18.14 | 18.90 | 109,024 | +0.70(+3.86%) |
Jul 10, 2008 | 16.65 | 18.27 | 16.65 | 18.20 | 140,158 | +1.67(+10.13%) |
Jul 09, 2008 | 16.90 | 17.50 | 16.52 | 16.52 | 73,571 | -0.35(-2.05%) |
Jul 08, 2008 | 15.79 | 16.87 | 15.53 | 16.87 | 98,764 | +0.89(+5.60%) |
Jul 07, 2008 | 15.73 | 16.38 | 15.73 | 15.97 | 72,588 | +0.08(+0.48%) |
Jul 04, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | +0.00(+0.00%) |
Jul 03, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | -0.17(-1.08%) |
Jul 02, 2008 | 17.09 | 17.26 | 15.67 | 16.07 | 92,441 | -1.07(-6.23%) |
Jul 01, 2008 | 16.60 | 17.22 | 16.18 | 17.14 | 60,727 | +0.39(+2.36%) |
Jun 30, 2008 | 16.88 | 17.72 | 16.56 | 16.74 | 71,023 | +0.02(+0.11%) |
Jun 27, 2008 | 16.55 | 17.35 | 16.19 | 16.72 | 663,825 | +0.06(+0.35%) |
Jun 26, 2008 | 16.78 | 16.84 | 16.18 | 16.67 | 46,091 | -0.09(-0.52%) |
Jun 25, 2008 | 16.46 | 17.12 | 16.36 | 16.75 | 30,349 | +0.41(+2.53%) |
Jun 24, 2008 | 16.84 | 16.84 | 16.34 | 16.34 | 154,179 | -0.66(-3.91%) |
Jun 23, 2008 | 17.18 | 17.18 | 16.29 | 17.00 | 27,404 | +0.06(+0.34%) |
Jun 20, 2008 | 16.17 | 16.97 | 15.84 | 16.95 | 43,316 | +0.25(+1.50%) |
Jun 19, 2008 | 16.84 | 16.84 | 16.29 | 16.70 | 25,666 | -0.05(-0.29%) |
Jun 18, 2008 | 17.04 | 17.32 | 16.70 | 16.74 | 78,204 | -0.14(-0.85%) |
Jun 17, 2008 | 16.66 | 17.51 | 16.55 | 16.89 | 106,575 | +0.29(+1.74%) |
Jun 16, 2008 | 16.68 | 16.89 | 16.44 | 16.60 | 72,742 | +0.00(+0.00%) |
Jun 13, 2008 | 16.11 | 16.77 | 16.11 | 16.60 | 64,905 | +0.53(+3.29%) |
Jun 12, 2008 | 16.07 | 16.51 | 15.68 | 16.07 | 39,571 | -0.12(-0.71%) |
Jun 11, 2008 | 16.61 | 16.61 | 15.98 | 16.19 | 17,122 | -0.47(-2.83%) |
Jun 10, 2008 | 16.45 | 16.67 | 16.37 | 16.66 | 18,404 | -0.08(-0.46%) |
Jun 09, 2008 | 16.50 | 16.74 | 15.87 | 16.73 | 54,323 | +0.38(+2.29%) |
Jun 06, 2008 | 16.54 | 16.72 | 16.17 | 16.36 | 40,747 | +0.00(+0.00%) |
Jun 05, 2008 | 16.79 | 16.89 | 16.14 | 16.36 | 52,167 | -0.29(-1.73%) |
Jun 04, 2008 | 16.36 | 16.91 | 16.26 | 16.65 | 19,696 | +0.26(+1.59%) |
Jun 03, 2008 | 16.70 | 16.87 | 15.98 | 16.39 | 29,173 | -0.11(-0.64%) |