Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.40 | 18.54 | 17.71 | 18.37 | 23,806 | -0.13(-0.70%) |
Aug 28, 2008 | 17.03 | 18.63 | 17.03 | 18.50 | 25,168 | +1.17(+6.75%) |
Aug 27, 2008 | 16.92 | 17.77 | 16.72 | 17.33 | 23,146 | +0.36(+2.12%) |
Aug 26, 2008 | 16.74 | 17.27 | 16.60 | 16.97 | 32,322 | +0.23(+1.37%) |
Aug 25, 2008 | 17.62 | 17.62 | 16.50 | 16.74 | 44,230 | -1.02(-5.74%) |
Aug 22, 2008 | 17.92 | 18.30 | 17.28 | 17.76 | 43,948 | -0.06(-0.34%) |
Aug 21, 2008 | 18.22 | 18.40 | 17.09 | 17.82 | 59,478 | -0.54(-2.94%) |
Aug 20, 2008 | 17.41 | 18.50 | 17.03 | 18.36 | 57,078 | +1.12(+6.50%) |
Aug 19, 2008 | 17.92 | 18.14 | 17.08 | 17.24 | 25,967 | -0.93(-5.12%) |
Aug 18, 2008 | 18.51 | 19.10 | 17.39 | 18.17 | 31,643 | -0.34(-1.84%) |
Aug 15, 2008 | 19.11 | 19.72 | 17.71 | 18.51 | 65,746 | -0.30(-1.59%) |
Aug 14, 2008 | 17.86 | 18.84 | 17.10 | 18.81 | 37,537 | +0.86(+4.79%) |
Aug 13, 2008 | 17.00 | 18.10 | 17.00 | 17.95 | 41,350 | +0.16(+0.90%) |
Aug 12, 2008 | 17.63 | 18.23 | 16.50 | 17.79 | 57,647 | -0.14(-0.78%) |
Aug 11, 2008 | 17.10 | 18.46 | 16.48 | 17.93 | 55,474 | +0.93(+5.47%) |
Aug 08, 2008 | 16.03 | 17.14 | 15.95 | 17.00 | 26,727 | +1.02(+6.38%) |
Aug 07, 2008 | 16.10 | 16.60 | 15.52 | 15.98 | 46,298 | -0.24(-1.48%) |
Aug 06, 2008 | 16.18 | 16.28 | 15.76 | 16.22 | 20,826 | -0.04(-0.25%) |
Aug 05, 2008 | 15.70 | 16.54 | 15.38 | 16.26 | 38,468 | +0.78(+5.04%) |
Aug 04, 2008 | 15.59 | 15.94 | 15.11 | 15.48 | 30,368 | -0.69(-4.27%) |
Aug 01, 2008 | 16.44 | 16.45 | 15.94 | 16.17 | 18,827 | -0.36(-2.18%) |
Jul 31, 2008 | 15.14 | 16.69 | 14.87 | 16.53 | 58,060 | +1.14(+7.41%) |
Jul 30, 2008 | 15.60 | 15.60 | 14.94 | 15.39 | 27,784 | -0.15(-0.97%) |
Jul 29, 2008 | 15.54 | 16.34 | 14.43 | 15.54 | 55,857 | +1.58(+11.32%) |
Jul 28, 2008 | 14.36 | 14.36 | 13.57 | 13.96 | 27,015 | -0.45(-3.12%) |
Jul 25, 2008 | 14.21 | 14.75 | 13.97 | 14.41 | 27,723 | +0.36(+2.56%) |
Jul 24, 2008 | 14.69 | 14.76 | 13.95 | 14.05 | 25,897 | -0.54(-3.70%) |
Jul 23, 2008 | 13.77 | 14.62 | 13.77 | 14.59 | 27,543 | +0.75(+5.42%) |
Jul 22, 2008 | 13.87 | 14.24 | 13.50 | 13.84 | 50,656 | -0.14(-1.00%) |
Jul 21, 2008 | 14.16 | 14.60 | 13.89 | 13.98 | 22,925 | -0.04(-0.29%) |
Jul 18, 2008 | 13.81 | 14.52 | 13.72 | 14.02 | 42,219 | +0.26(+1.89%) |
Jul 17, 2008 | 14.28 | 14.54 | 13.50 | 13.76 | 62,540 | -0.43(-3.03%) |
Jul 16, 2008 | 13.40 | 14.31 | 13.40 | 14.19 | 45,041 | +0.90(+6.77%) |
Jul 15, 2008 | 13.30 | 14.23 | 13.16 | 13.29 | 40,190 | -0.18(-1.34%) |
Jul 14, 2008 | 14.20 | 14.87 | 13.34 | 13.47 | 31,415 | -0.62(-4.40%) |
Jul 11, 2008 | 14.10 | 14.22 | 13.54 | 14.09 | 29,697 | -0.16(-1.12%) |
Jul 10, 2008 | 14.26 | 14.62 | 13.87 | 14.25 | 52,697 | -0.15(-1.04%) |
Jul 09, 2008 | 15.44 | 15.47 | 14.13 | 14.40 | 61,137 | -0.58(-3.87%) |
Jul 08, 2008 | 15.47 | 15.77 | 14.81 | 14.98 | 70,019 | -0.53(-3.42%) |
Jul 07, 2008 | 16.36 | 17.05 | 14.90 | 15.51 | 74,847 | -0.66(-4.08%) |
Jul 04, 2008 | 16.48 | 17.29 | 15.92 | 16.17 | 46,291 | +0.00(+0.00%) |
Jul 03, 2008 | 16.48 | 17.29 | 15.92 | 16.17 | 46,291 | -0.26(-1.58%) |
Jul 02, 2008 | 17.72 | 17.74 | 16.39 | 16.43 | 61,928 | -0.64(-3.75%) |
Jul 01, 2008 | 17.37 | 17.67 | 16.89 | 17.07 | 53,796 | -0.55(-3.12%) |
Jun 30, 2008 | 17.69 | 18.25 | 16.95 | 17.62 | 78,828 | -0.33(-1.84%) |
Jun 27, 2008 | 16.14 | 18.31 | 14.80 | 17.95 | 748,613 | +1.91(+11.91%) |
Jun 26, 2008 | 15.23 | 16.74 | 14.79 | 16.04 | 191,133 | +0.59(+3.82%) |
Jun 25, 2008 | 15.01 | 16.10 | 15.01 | 15.45 | 38,807 | +0.43(+2.86%) |
Jun 24, 2008 | 15.80 | 15.80 | 15.00 | 15.02 | 70,340 | -0.95(-5.95%) |
Jun 23, 2008 | 16.12 | 16.12 | 15.82 | 15.97 | 33,353 | +0.00(+0.00%) |
Jun 20, 2008 | 16.80 | 17.14 | 15.56 | 15.97 | 87,591 | -0.88(-5.22%) |
Jun 19, 2008 | 17.02 | 17.02 | 16.05 | 16.85 | 44,044 | -0.15(-0.88%) |
Jun 18, 2008 | 17.50 | 17.97 | 16.54 | 17.00 | 45,669 | -0.54(-3.08%) |
Jun 17, 2008 | 17.87 | 18.30 | 17.50 | 17.54 | 22,662 | -0.35(-1.96%) |
Jun 16, 2008 | 17.66 | 18.57 | 17.54 | 17.89 | 20,051 | +0.23(+1.30%) |
Jun 13, 2008 | 18.01 | 18.71 | 17.50 | 17.66 | 43,695 | -0.13(-0.73%) |
Jun 12, 2008 | 17.89 | 18.38 | 17.75 | 17.79 | 22,110 | +0.04(+0.23%) |
Jun 11, 2008 | 17.90 | 18.21 | 17.70 | 17.75 | 33,325 | -0.21(-1.17%) |
Jun 10, 2008 | 18.31 | 18.53 | 17.89 | 17.96 | 61,687 | -0.13(-0.72%) |
Jun 09, 2008 | 18.70 | 19.94 | 17.85 | 18.09 | 58,498 | -0.64(-3.42%) |
Jun 06, 2008 | 19.32 | 20.17 | 18.73 | 18.73 | 39,277 | -0.68(-3.50%) |
Jun 05, 2008 | 18.98 | 20.12 | 18.98 | 19.41 | 53,330 | +0.56(+2.97%) |
Jun 04, 2008 | 18.58 | 18.99 | 18.02 | 18.85 | 34,613 | +0.23(+1.24%) |
Jun 03, 2008 | 19.08 | 19.52 | 18.08 | 18.62 | 30,732 | -0.35(-1.85%) |