Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.65 | 16.11 | 15.57 | 15.91 | 529,233 | +0.12(+0.77%) |
Aug 28, 2008 | 15.10 | 15.84 | 15.01 | 15.79 | 767,579 | +0.88(+5.87%) |
Aug 27, 2008 | 14.41 | 14.99 | 14.33 | 14.92 | 491,465 | +0.69(+4.87%) |
Aug 26, 2008 | 14.78 | 14.93 | 14.04 | 14.22 | 2,909,455 | -0.52(-3.53%) |
Aug 25, 2008 | 15.40 | 15.62 | 14.74 | 14.74 | 1,029,421 | -0.76(-4.91%) |
Aug 22, 2008 | 15.36 | 15.60 | 14.90 | 15.50 | 471,378 | +0.30(+1.96%) |
Aug 21, 2008 | 14.68 | 15.26 | 14.33 | 15.20 | 989,620 | +0.47(+3.20%) |
Aug 20, 2008 | 14.51 | 14.76 | 14.16 | 14.73 | 864,070 | +0.35(+2.41%) |
Aug 19, 2008 | 14.54 | 14.79 | 14.27 | 14.39 | 697,780 | -0.48(-3.24%) |
Aug 18, 2008 | 15.34 | 15.74 | 14.77 | 14.87 | 254,176 | -0.71(-4.57%) |
Aug 15, 2008 | 15.39 | 15.98 | 15.39 | 15.58 | 0 | +0.25(+1.63%) |
Aug 14, 2008 | 14.94 | 15.55 | 14.52 | 15.33 | 477,749 | +0.49(+3.31%) |
Aug 13, 2008 | 14.96 | 15.19 | 14.52 | 14.84 | 1,171,491 | -0.15(-1.03%) |
Aug 12, 2008 | 15.89 | 16.07 | 14.98 | 14.99 | 909,862 | -0.85(-5.35%) |
Aug 11, 2008 | 15.69 | 16.49 | 15.46 | 15.84 | 1,023,344 | +0.29(+1.89%) |
Aug 08, 2008 | 14.65 | 15.71 | 14.65 | 15.55 | 892,054 | +0.84(+5.73%) |
Aug 07, 2008 | 14.55 | 15.18 | 14.42 | 14.70 | 570,059 | -0.17(-1.17%) |
Aug 06, 2008 | 14.94 | 15.11 | 14.37 | 14.88 | 844,016 | +0.14(+0.98%) |
Aug 05, 2008 | 14.63 | 14.87 | 14.32 | 14.73 | 863,830 | +0.33(+2.27%) |
Aug 04, 2008 | 14.73 | 14.73 | 14.16 | 14.41 | 1,227,693 | -0.35(-2.35%) |
Aug 01, 2008 | 15.13 | 15.13 | 14.31 | 14.75 | 1,110,736 | -0.13(-0.84%) |
Jul 31, 2008 | 14.46 | 15.13 | 14.37 | 14.88 | 708,659 | +0.10(+0.65%) |
Jul 30, 2008 | 14.94 | 15.26 | 14.37 | 14.78 | 1,223,977 | -0.02(-0.13%) |
Jul 29, 2008 | 14.80 | 14.96 | 13.94 | 14.80 | 974,466 | +0.91(+6.51%) |
Jul 28, 2008 | 14.68 | 14.74 | 13.83 | 13.90 | 983,657 | -0.68(-4.69%) |
Jul 25, 2008 | 14.23 | 15.20 | 14.07 | 14.58 | 1,091,117 | +0.19(+1.32%) |
Jul 24, 2008 | 16.00 | 16.00 | 14.28 | 14.39 | 3,112,959 | -1.48(-9.33%) |
Jul 23, 2008 | 15.42 | 16.32 | 15.20 | 15.87 | 1,288,177 | +0.60(+3.91%) |
Jul 22, 2008 | 14.09 | 15.30 | 13.82 | 15.27 | 625,777 | +1.14(+8.04%) |
Jul 21, 2008 | 14.20 | 14.68 | 13.96 | 14.14 | 599,044 | +0.06(+0.46%) |
Jul 18, 2008 | 14.37 | 14.56 | 13.82 | 14.07 | 508,325 | -0.08(-0.59%) |
Jul 17, 2008 | 14.14 | 14.64 | 13.45 | 14.16 | 1,013,020 | +0.63(+4.63%) |
Jul 16, 2008 | 12.28 | 13.75 | 12.27 | 13.53 | 1,051,440 | +1.07(+8.58%) |
Jul 15, 2008 | 12.11 | 12.83 | 11.50 | 12.46 | 1,077,226 | +0.13(+1.01%) |
Jul 14, 2008 | 12.37 | 12.86 | 12.12 | 12.34 | 875,002 | +0.13(+1.03%) |
Jul 11, 2008 | 12.80 | 12.81 | 11.85 | 12.21 | 886,942 | -0.24(-1.93%) |
Jul 10, 2008 | 12.69 | 12.95 | 12.27 | 12.45 | 993,781 | -0.38(-2.93%) |
Jul 09, 2008 | 13.71 | 14.05 | 12.78 | 12.83 | 741,379 | -1.01(-7.31%) |
Jul 08, 2008 | 12.80 | 13.84 | 12.44 | 13.84 | 1,457,415 | +1.11(+8.70%) |
Jul 07, 2008 | 13.27 | 13.52 | 12.46 | 12.73 | 967,876 | -0.55(-4.13%) |
Jul 04, 2008 | 13.22 | 13.40 | 12.96 | 13.28 | 627,484 | +0.00(+0.00%) |
Jul 03, 2008 | 13.22 | 13.40 | 12.96 | 13.28 | 627,484 | -0.03(-0.20%) |
Jul 02, 2008 | 13.72 | 13.89 | 13.29 | 13.31 | 566,535 | -0.42(-3.03%) |
Jul 01, 2008 | 13.63 | 13.82 | 13.18 | 13.72 | 833,869 | -0.04(-0.32%) |
Jun 30, 2008 | 14.05 | 14.20 | 13.74 | 13.77 | 544,735 | -0.46(-3.21%) |
Jun 27, 2008 | 14.27 | 14.40 | 13.92 | 14.22 | 436,936 | -0.07(-0.47%) |
Jun 26, 2008 | 14.78 | 14.78 | 14.13 | 14.29 | 522,442 | -0.60(-4.01%) |
Jun 25, 2008 | 14.87 | 15.47 | 14.76 | 14.89 | 411,764 | +0.05(+0.32%) |
Jun 24, 2008 | 14.73 | 15.24 | 14.21 | 14.84 | 850,976 | +0.22(+1.51%) |
Jun 23, 2008 | 15.18 | 15.29 | 14.54 | 14.62 | 405,416 | -0.51(-3.37%) |
Jun 20, 2008 | 15.64 | 15.64 | 15.03 | 15.13 | 292,580 | -0.54(-3.44%) |
Jun 19, 2008 | 15.17 | 15.67 | 15.05 | 15.67 | 365,684 | +0.40(+2.65%) |
Jun 18, 2008 | 14.99 | 15.35 | 14.85 | 15.26 | 540,280 | +0.14(+0.96%) |
Jun 17, 2008 | 15.68 | 15.68 | 14.99 | 15.12 | 283,132 | -0.39(-2.48%) |
Jun 16, 2008 | 15.30 | 15.55 | 15.08 | 15.50 | 373,934 | +0.25(+1.64%) |
Jun 13, 2008 | 14.77 | 15.25 | 14.77 | 15.25 | 716,765 | +0.49(+3.33%) |
Jun 12, 2008 | 14.83 | 15.15 | 14.66 | 14.76 | 422,825 | +0.24(+1.66%) |
Jun 11, 2008 | 15.37 | 15.52 | 14.49 | 14.52 | 726,956 | -1.02(-6.57%) |
Jun 10, 2008 | 15.32 | 15.70 | 15.01 | 15.54 | 1,080,567 | +0.18(+1.19%) |
Jun 09, 2008 | 15.71 | 16.11 | 15.11 | 15.36 | 1,336,741 | -0.40(-2.57%) |
Jun 06, 2008 | 16.57 | 16.57 | 15.71 | 15.76 | 1,356,319 | -0.91(-5.43%) |
Jun 05, 2008 | 16.70 | 17.02 | 16.33 | 16.67 | 522,004 | -0.10(-0.57%) |
Jun 04, 2008 | 16.85 | 17.28 | 16.64 | 16.76 | 520,920 | -0.19(-1.14%) |
Jun 03, 2008 | 16.58 | 17.02 | 16.48 | 16.96 | 529,082 | +0.60(+3.65%) |