Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.12 | 18.12 | 17.67 | 17.79 | 423,795 | -0.34(-1.88%) |
Aug 28, 2008 | 17.81 | 18.27 | 17.81 | 18.13 | 353,409 | +0.20(+1.12%) |
Aug 27, 2008 | 17.47 | 18.12 | 17.42 | 17.93 | 652,437 | +0.42(+2.38%) |
Aug 26, 2008 | 17.60 | 17.66 | 17.00 | 17.51 | 563,853 | -0.06(-0.36%) |
Aug 25, 2008 | 18.26 | 18.32 | 17.42 | 17.57 | 385,146 | -0.68(-3.71%) |
Aug 22, 2008 | 17.92 | 18.35 | 17.77 | 18.25 | 387,846 | +0.44(+2.49%) |
Aug 21, 2008 | 17.75 | 17.87 | 17.50 | 17.81 | 317,211 | -0.07(-0.39%) |
Aug 20, 2008 | 18.24 | 18.54 | 17.77 | 17.88 | 456,465 | -0.30(-1.63%) |
Aug 19, 2008 | 18.40 | 19.00 | 18.08 | 18.17 | 588,171 | -0.43(-2.33%) |
Aug 18, 2008 | 18.88 | 19.05 | 18.35 | 18.61 | 431,211 | -0.20(-1.08%) |
Aug 15, 2008 | 18.79 | 19.31 | 18.54 | 18.81 | 795,846 | +0.48(+2.62%) |
Aug 14, 2008 | 17.77 | 18.58 | 17.75 | 18.33 | 777,045 | +0.53(+2.96%) |
Aug 13, 2008 | 17.88 | 18.20 | 17.45 | 17.80 | 808,572 | +0.11(+0.64%) |
Aug 12, 2008 | 18.57 | 18.66 | 17.55 | 17.69 | 1,749,660 | -1.51(-7.86%) |
Aug 11, 2008 | 18.74 | 19.60 | 18.43 | 19.20 | 1,729,773 | +0.97(+5.30%) |
Aug 08, 2008 | 19.32 | 19.42 | 18.08 | 18.23 | 3,196,836 | +1.54(+9.23%) |
Aug 07, 2008 | 16.58 | 16.98 | 16.31 | 16.69 | 738,972 | -0.01(-0.04%) |
Aug 06, 2008 | 16.00 | 16.91 | 16.00 | 16.70 | 1,782,861 | +0.64(+3.96%) |
Aug 05, 2008 | 15.66 | 16.07 | 15.34 | 16.06 | 627,423 | +0.78(+5.10%) |
Aug 04, 2008 | 15.43 | 15.70 | 15.11 | 15.28 | 540,720 | -0.12(-0.78%) |
Aug 01, 2008 | 15.69 | 15.96 | 15.33 | 15.40 | 1,038,963 | -0.20(-1.26%) |
Jul 31, 2008 | 15.92 | 16.10 | 15.60 | 15.60 | 934,632 | -0.48(-2.99%) |
Jul 30, 2008 | 16.24 | 16.46 | 15.96 | 16.08 | 984,495 | -0.07(-0.41%) |
Jul 29, 2008 | 16.15 | 16.24 | 15.92 | 16.15 | 780,684 | +0.20(+1.25%) |
Jul 28, 2008 | 16.35 | 16.63 | 15.94 | 15.95 | 360,765 | -0.24(-1.46%) |
Jul 25, 2008 | 16.27 | 16.56 | 15.81 | 16.18 | 322,524 | +0.22(+1.40%) |
Jul 24, 2008 | 16.67 | 16.67 | 15.87 | 15.96 | 617,499 | -0.70(-4.22%) |
Jul 23, 2008 | 15.97 | 17.40 | 15.86 | 16.66 | 1,080,453 | +0.81(+5.11%) |
Jul 22, 2008 | 14.96 | 15.89 | 14.79 | 15.85 | 386,517 | +0.79(+5.24%) |
Jul 21, 2008 | 15.17 | 15.22 | 14.84 | 15.06 | 469,917 | +0.09(+0.60%) |
Jul 18, 2008 | 14.62 | 15.14 | 14.50 | 14.97 | 643,269 | +0.35(+2.42%) |
Jul 17, 2008 | 13.99 | 14.71 | 13.70 | 14.62 | 768,129 | +0.48(+3.37%) |
Jul 16, 2008 | 13.43 | 14.15 | 13.22 | 14.14 | 421,932 | +0.79(+5.94%) |
Jul 15, 2008 | 13.44 | 13.48 | 12.98 | 13.35 | 497,229 | -0.21(-1.57%) |
Jul 14, 2008 | 14.03 | 14.17 | 13.45 | 13.56 | 446,856 | -0.36(-2.61%) |
Jul 11, 2008 | 13.60 | 13.95 | 13.34 | 13.93 | 497,109 | +0.18(+1.33%) |
Jul 10, 2008 | 13.33 | 13.88 | 13.19 | 13.74 | 478,842 | +0.44(+3.33%) |
Jul 09, 2008 | 13.89 | 13.91 | 13.30 | 13.30 | 825,342 | -0.58(-4.20%) |
Jul 08, 2008 | 13.89 | 13.96 | 13.45 | 13.88 | 941,934 | +0.07(+0.53%) |
Jul 07, 2008 | 14.23 | 14.33 | 13.61 | 13.81 | 538,374 | -0.23(-1.66%) |
Jul 04, 2008 | 14.17 | 14.27 | 13.87 | 14.04 | 283,305 | +0.00(+0.00%) |
Jul 03, 2008 | 14.17 | 14.27 | 13.87 | 14.04 | 283,305 | -0.13(-0.94%) |
Jul 02, 2008 | 14.69 | 14.76 | 14.13 | 14.18 | 647,337 | -0.50(-3.41%) |
Jul 01, 2008 | 14.35 | 14.82 | 13.94 | 14.68 | 1,640,358 | +0.04(+0.27%) |
Jun 30, 2008 | 14.71 | 14.93 | 14.40 | 14.64 | 846,363 | -0.20(-1.37%) |
Jun 27, 2008 | 15.04 | 15.09 | 14.83 | 14.84 | 1,556,718 | -0.19(-1.29%) |
Jun 26, 2008 | 15.30 | 15.32 | 14.89 | 15.03 | 773,607 | -0.30(-1.98%) |
Jun 25, 2008 | 15.05 | 15.44 | 15.05 | 15.34 | 681,603 | +0.35(+2.36%) |
Jun 24, 2008 | 15.04 | 15.36 | 14.84 | 14.98 | 1,075,626 | -0.25(-1.62%) |
Jun 23, 2008 | 15.55 | 15.55 | 15.13 | 15.23 | 463,782 | -0.31(-1.99%) |
Jun 20, 2008 | 15.60 | 15.68 | 15.25 | 15.54 | 1,490,028 | -0.14(-0.91%) |
Jun 19, 2008 | 15.00 | 15.75 | 14.90 | 15.68 | 1,905,018 | +0.67(+4.44%) |
Jun 18, 2008 | 15.83 | 15.83 | 14.97 | 15.02 | 1,427,469 | -0.82(-5.18%) |
Jun 17, 2008 | 16.01 | 16.14 | 15.75 | 15.84 | 759,330 | -0.16(-1.02%) |
Jun 16, 2008 | 16.11 | 16.25 | 15.72 | 16.00 | 436,392 | -0.08(-0.52%) |
Jun 13, 2008 | 16.18 | 16.34 | 15.83 | 16.08 | 833,433 | +0.13(+0.84%) |
Jun 12, 2008 | 15.94 | 16.41 | 15.91 | 15.95 | 1,151,187 | +0.05(+0.29%) |
Jun 11, 2008 | 16.06 | 16.73 | 15.88 | 15.90 | 735,387 | -0.24(-1.51%) |
Jun 10, 2008 | 16.26 | 16.59 | 15.85 | 16.15 | 1,824,342 | -0.33(-2.02%) |
Jun 09, 2008 | 17.14 | 17.46 | 16.17 | 16.48 | 1,376,178 | -0.48(-2.83%) |
Jun 06, 2008 | 17.78 | 17.84 | 16.91 | 16.96 | 1,586,517 | -1.00(-5.55%) |
Jun 05, 2008 | 18.17 | 18.35 | 17.80 | 17.96 | 632,166 | -0.20(-1.10%) |
Jun 04, 2008 | 18.25 | 18.48 | 18.04 | 18.16 | 479,772 | -0.18(-0.96%) |
Jun 03, 2008 | 18.70 | 18.87 | 18.33 | 18.33 | 452,286 | -0.25(-1.35%) |