Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.24 | 15.36 | 14.74 | 14.78 | 523,351 | -0.52(-3.39%) |
Aug 28, 2008 | 14.89 | 15.30 | 14.68 | 15.30 | 576,999 | +0.45(+3.04%) |
Aug 27, 2008 | 14.69 | 14.98 | 14.62 | 14.85 | 547,115 | +0.16(+1.06%) |
Aug 26, 2008 | 14.13 | 14.70 | 14.13 | 14.70 | 777,299 | +0.52(+3.66%) |
Aug 25, 2008 | 14.46 | 14.61 | 14.17 | 14.18 | 505,274 | -0.38(-2.64%) |
Aug 22, 2008 | 14.58 | 14.67 | 14.36 | 14.56 | 673,573 | +0.00(+0.00%) |
Aug 21, 2008 | 14.29 | 14.59 | 14.29 | 14.56 | 928,341 | +0.16(+1.13%) |
Aug 20, 2008 | 14.18 | 14.64 | 13.95 | 14.40 | 1,271,273 | +0.27(+1.94%) |
Aug 19, 2008 | 14.30 | 14.40 | 13.73 | 14.12 | 1,911,258 | -0.24(-1.65%) |
Aug 18, 2008 | 14.64 | 14.76 | 14.32 | 14.36 | 1,310,848 | -0.27(-1.82%) |
Aug 15, 2008 | 14.73 | 14.84 | 14.55 | 14.63 | 0 | -0.16(-1.10%) |
Aug 14, 2008 | 14.90 | 14.91 | 14.67 | 14.79 | 1,383,637 | -0.02(-0.15%) |
Aug 13, 2008 | 14.87 | 15.11 | 14.67 | 14.81 | 1,143,840 | -0.17(-1.14%) |
Aug 12, 2008 | 15.19 | 15.37 | 14.92 | 14.98 | 1,135,800 | -0.22(-1.46%) |
Aug 11, 2008 | 14.92 | 15.23 | 14.76 | 15.21 | 1,168,849 | +0.25(+1.68%) |
Aug 08, 2008 | 14.85 | 15.03 | 14.61 | 14.95 | 1,561,988 | +0.17(+1.15%) |
Aug 07, 2008 | 14.69 | 15.09 | 14.62 | 14.78 | 835,756 | +0.01(+0.05%) |
Aug 06, 2008 | 15.04 | 15.13 | 14.69 | 14.78 | 1,045,324 | -0.31(-2.06%) |
Aug 05, 2008 | 15.16 | 15.24 | 14.87 | 15.09 | 930,187 | -0.01(-0.10%) |
Aug 04, 2008 | 15.07 | 15.18 | 14.74 | 15.10 | 876,907 | -0.13(-0.87%) |
Aug 01, 2008 | 15.50 | 15.55 | 15.03 | 15.24 | 761,134 | -0.09(-0.58%) |
Jul 31, 2008 | 15.29 | 15.79 | 15.22 | 15.32 | 801,765 | -0.43(-2.73%) |
Jul 30, 2008 | 15.69 | 16.01 | 15.61 | 15.75 | 788,317 | +0.08(+0.52%) |
Jul 29, 2008 | 15.67 | 15.75 | 15.15 | 15.67 | 910,298 | +0.45(+2.97%) |
Jul 28, 2008 | 15.34 | 15.49 | 15.18 | 15.22 | 614,239 | -0.11(-0.72%) |
Jul 25, 2008 | 15.34 | 15.55 | 15.21 | 15.33 | 560,666 | +0.01(+0.10%) |
Jul 24, 2008 | 15.72 | 15.78 | 15.27 | 15.32 | 592,848 | -0.36(-2.31%) |
Jul 23, 2008 | 15.88 | 15.98 | 15.48 | 15.68 | 837,933 | -0.19(-1.21%) |
Jul 22, 2008 | 15.33 | 15.89 | 15.27 | 15.87 | 1,112,623 | +0.48(+3.13%) |
Jul 21, 2008 | 15.61 | 15.91 | 15.29 | 15.39 | 854,643 | -0.13(-0.86%) |
Jul 18, 2008 | 15.44 | 16.00 | 14.96 | 15.52 | 1,862,777 | +0.10(+0.67%) |
Jul 17, 2008 | 14.98 | 15.48 | 14.93 | 15.42 | 1,032,343 | +0.49(+3.27%) |
Jul 16, 2008 | 14.52 | 15.01 | 14.38 | 14.93 | 1,008,998 | +0.41(+2.86%) |
Jul 15, 2008 | 14.50 | 14.74 | 14.44 | 14.52 | 1,149,153 | -0.09(-0.61%) |
Jul 14, 2008 | 15.03 | 15.14 | 14.60 | 14.61 | 773,661 | -0.34(-2.28%) |
Jul 11, 2008 | 14.97 | 15.15 | 14.72 | 14.95 | 810,370 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.46 | 14.81 | 15.12 | 779,313 | -0.10(-0.68%) |
Jul 09, 2008 | 15.36 | 15.41 | 15.04 | 15.22 | 910,459 | -0.14(-0.92%) |
Jul 08, 2008 | 14.65 | 15.49 | 14.46 | 15.36 | 1,317,473 | +0.72(+4.90%) |
Jul 07, 2008 | 15.19 | 15.40 | 14.37 | 14.64 | 991,520 | -0.53(-3.47%) |
Jul 04, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,155 | +0.00(+0.00%) |
Jul 03, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,155 | +0.07(+0.49%) |
Jul 02, 2008 | 15.42 | 15.52 | 15.09 | 15.09 | 897,501 | -0.36(-2.35%) |
Jul 01, 2008 | 15.39 | 15.88 | 15.36 | 15.46 | 1,182,746 | -0.13(-0.81%) |
Jun 30, 2008 | 15.97 | 16.08 | 15.52 | 15.58 | 846,793 | -0.42(-2.64%) |
Jun 27, 2008 | 16.40 | 16.40 | 15.71 | 16.01 | 1,387,606 | -0.41(-2.48%) |
Jun 26, 2008 | 16.54 | 16.67 | 16.32 | 16.41 | 585,116 | -0.32(-1.90%) |
Jun 25, 2008 | 16.52 | 17.01 | 16.22 | 16.73 | 817,698 | +0.24(+1.48%) |
Jun 24, 2008 | 16.58 | 16.89 | 16.39 | 16.49 | 800,720 | -0.21(-1.24%) |
Jun 23, 2008 | 16.82 | 16.98 | 16.62 | 16.69 | 738,239 | -0.12(-0.70%) |
Jun 20, 2008 | 16.68 | 16.94 | 16.58 | 16.81 | 1,044,873 | +0.02(+0.13%) |
Jun 19, 2008 | 16.58 | 16.88 | 16.28 | 16.79 | 676,024 | +0.26(+1.57%) |
Jun 18, 2008 | 16.71 | 16.84 | 16.44 | 16.53 | 802,720 | -0.23(-1.37%) |
Jun 17, 2008 | 16.72 | 17.03 | 16.68 | 16.76 | 721,715 | +0.07(+0.40%) |
Jun 16, 2008 | 16.51 | 16.73 | 16.28 | 16.69 | 921,875 | +0.12(+0.71%) |
Jun 13, 2008 | 16.77 | 16.88 | 16.52 | 16.58 | 831,820 | -0.01(-0.04%) |
Jun 12, 2008 | 16.58 | 16.92 | 16.44 | 16.58 | 628,798 | +0.10(+0.63%) |
Jun 11, 2008 | 16.51 | 16.95 | 16.44 | 16.48 | 937,383 | -0.01(-0.09%) |
Jun 10, 2008 | 16.44 | 16.68 | 16.31 | 16.49 | 1,075,212 | -0.26(-1.55%) |
Jun 09, 2008 | 16.49 | 16.84 | 16.49 | 16.75 | 756,141 | +0.20(+1.21%) |
Jun 06, 2008 | 16.89 | 16.94 | 16.46 | 16.55 | 1,006,906 | -0.40(-2.36%) |
Jun 05, 2008 | 16.66 | 16.99 | 16.59 | 16.95 | 864,857 | +0.41(+2.46%) |
Jun 04, 2008 | 16.58 | 16.72 | 16.39 | 16.55 | 953,657 | -0.18(-1.06%) |
Jun 03, 2008 | 16.63 | 16.95 | 16.55 | 16.72 | 1,244,424 | +0.17(+1.03%) |