Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.37 | 15.53 | 15.27 | 15.40 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.28 | 15.53 | 15.27 | 15.35 | 342,437 | +0.19(+1.27%) |
Aug 27, 2008 | 15.14 | 15.33 | 15.03 | 15.16 | 331,177 | +0.17(+1.13%) |
Aug 26, 2008 | 14.98 | 15.29 | 14.94 | 14.99 | 386,140 | +0.20(+1.33%) |
Aug 25, 2008 | 15.10 | 15.15 | 14.78 | 14.79 | 431,024 | -0.44(-2.92%) |
Aug 22, 2008 | 14.88 | 15.26 | 14.88 | 15.24 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.88 | 15.19 | 14.88 | 15.00 | 321,845 | +0.08(+0.52%) |
Aug 20, 2008 | 14.90 | 15.03 | 14.56 | 14.93 | 723,309 | -0.13(-0.85%) |
Aug 19, 2008 | 15.51 | 15.51 | 14.81 | 15.05 | 538,179 | -0.67(-4.28%) |
Aug 18, 2008 | 15.91 | 15.97 | 15.69 | 15.73 | 242,020 | -0.20(-1.27%) |
Aug 15, 2008 | 15.76 | 16.04 | 15.71 | 15.93 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.73 | 15.97 | 15.36 | 15.89 | 789,573 | -0.35(-2.17%) |
Aug 13, 2008 | 15.72 | 16.24 | 15.19 | 16.24 | 646,792 | +0.22(+1.40%) |
Aug 12, 2008 | 15.19 | 16.10 | 15.15 | 16.02 | 815,096 | +0.20(+1.24%) |
Aug 11, 2008 | 15.75 | 16.26 | 15.70 | 15.82 | 433,404 | -0.18(-1.14%) |
Aug 08, 2008 | 15.09 | 16.14 | 15.09 | 16.00 | 381,799 | +0.87(+5.72%) |
Aug 07, 2008 | 15.22 | 15.54 | 15.05 | 15.14 | 506,123 | -0.38(-2.48%) |
Aug 06, 2008 | 15.60 | 15.60 | 15.26 | 15.52 | 226,194 | -0.19(-1.22%) |
Aug 05, 2008 | 15.19 | 15.83 | 15.19 | 15.71 | 551,950 | +0.87(+5.86%) |
Aug 04, 2008 | 14.66 | 14.93 | 14.50 | 14.84 | 215,925 | +0.21(+1.41%) |
Aug 01, 2008 | 14.66 | 14.73 | 14.37 | 14.64 | 367,744 | -0.12(-0.84%) |
Jul 31, 2008 | 14.80 | 14.80 | 14.44 | 14.76 | 305,298 | +0.19(+1.29%) |
Jul 30, 2008 | 14.52 | 14.75 | 14.50 | 14.57 | 291,291 | +0.09(+0.60%) |
Jul 29, 2008 | 14.49 | 14.54 | 14.40 | 14.49 | 112,819 | +0.11(+0.80%) |
Jul 28, 2008 | 14.30 | 14.65 | 14.24 | 14.37 | 318,423 | -0.05(-0.32%) |
Jul 25, 2008 | 14.59 | 14.71 | 14.33 | 14.42 | 248,925 | +0.13(+0.93%) |
Jul 24, 2008 | 14.89 | 14.89 | 14.28 | 14.28 | 368,032 | -0.50(-3.38%) |
Jul 23, 2008 | 14.34 | 14.95 | 14.34 | 14.78 | 355,294 | +0.49(+3.43%) |
Jul 22, 2008 | 14.12 | 14.48 | 13.83 | 14.29 | 297,123 | +0.17(+1.23%) |
Jul 21, 2008 | 14.36 | 14.48 | 14.09 | 14.12 | 434,954 | -0.33(-2.28%) |
Jul 18, 2008 | 14.62 | 14.75 | 14.30 | 14.45 | 570,905 | +0.46(+3.31%) |
Jul 17, 2008 | 13.28 | 14.30 | 13.28 | 13.99 | 707,485 | +0.73(+5.53%) |
Jul 16, 2008 | 13.15 | 13.46 | 12.97 | 13.25 | 739,213 | -0.02(-0.17%) |
Jul 15, 2008 | 12.94 | 13.30 | 12.61 | 13.28 | 785,746 | +0.24(+1.83%) |
Jul 14, 2008 | 14.00 | 14.00 | 12.87 | 13.04 | 1,099,121 | -0.68(-4.97%) |
Jul 11, 2008 | 13.92 | 14.15 | 13.71 | 13.72 | 295,132 | -0.29(-2.09%) |
Jul 10, 2008 | 14.07 | 14.48 | 13.95 | 14.01 | 324,572 | -0.05(-0.33%) |
Jul 09, 2008 | 14.34 | 14.60 | 13.96 | 14.06 | 387,061 | +0.12(+0.85%) |
Jul 08, 2008 | 14.04 | 14.10 | 13.74 | 13.94 | 379,808 | -0.10(-0.72%) |
Jul 07, 2008 | 14.19 | 14.38 | 13.83 | 14.04 | 398,132 | -0.24(-1.70%) |
Jul 04, 2008 | 14.28 | 14.37 | 14.15 | 14.28 | 368,469 | +0.00(+0.00%) |
Jul 03, 2008 | 14.28 | 14.37 | 14.15 | 14.28 | 368,469 | -0.05(-0.32%) |
Jul 02, 2008 | 14.43 | 14.63 | 14.29 | 14.33 | 657,291 | +0.02(+0.13%) |
Jul 01, 2008 | 14.50 | 14.50 | 13.68 | 14.31 | 373,096 | -0.43(-2.92%) |
Jun 30, 2008 | 14.68 | 14.85 | 14.63 | 14.74 | 394,315 | -0.09(-0.59%) |
Jun 27, 2008 | 14.88 | 14.89 | 14.50 | 14.83 | 462,798 | +0.01(+0.09%) |
Jun 26, 2008 | 15.34 | 15.34 | 14.66 | 14.82 | 612,854 | -0.85(-5.41%) |
Jun 25, 2008 | 14.93 | 15.66 | 14.88 | 15.66 | 511,355 | +0.77(+5.17%) |
Jun 24, 2008 | 14.99 | 15.27 | 14.84 | 14.89 | 970,806 | -0.16(-1.10%) |
Jun 23, 2008 | 15.10 | 15.35 | 15.05 | 15.06 | 257,855 | -0.08(-0.51%) |
Jun 20, 2008 | 15.35 | 15.35 | 14.97 | 15.14 | 347,079 | -0.38(-2.48%) |
Jun 19, 2008 | 15.73 | 15.75 | 15.36 | 15.52 | 300,464 | -0.35(-2.22%) |
Jun 18, 2008 | 15.94 | 15.97 | 15.73 | 15.87 | 209,823 | -0.44(-2.70%) |
Jun 17, 2008 | 16.92 | 16.92 | 16.12 | 16.31 | 230,118 | -0.14(-0.86%) |
Jun 16, 2008 | 16.03 | 16.55 | 16.00 | 16.46 | 193,667 | +0.65(+4.14%) |
Jun 13, 2008 | 15.67 | 16.00 | 15.64 | 15.80 | 133,127 | +0.08(+0.50%) |
Jun 12, 2008 | 15.85 | 16.06 | 15.70 | 15.72 | 270,784 | -0.11(-0.72%) |
Jun 11, 2008 | 15.93 | 16.08 | 15.84 | 15.84 | 123,446 | -0.14(-0.89%) |
Jun 10, 2008 | 15.97 | 16.10 | 15.84 | 15.98 | 312,825 | +0.04(+0.26%) |
Jun 09, 2008 | 16.19 | 16.34 | 15.87 | 15.94 | 177,616 | -0.29(-1.78%) |
Jun 06, 2008 | 16.40 | 16.40 | 16.16 | 16.23 | 216,720 | -0.24(-1.45%) |
Jun 05, 2008 | 16.57 | 16.68 | 16.42 | 16.46 | 227,059 | -0.17(-1.05%) |
Jun 04, 2008 | 16.40 | 16.87 | 16.26 | 16.64 | 350,669 | +0.22(+1.34%) |
Jun 03, 2008 | 16.30 | 16.42 | 16.16 | 16.42 | 260,052 | -0.07(-0.42%) |