Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,620 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.36 | 15.96 | 16.35 | 212,992 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.37 | 15.61 | 15.99 | 274,008 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,479 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.72 | 15.83 | 228,969 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,082 | +0.52(+3.36%) |
Aug 21, 2008 | 15.67 | 16.13 | 15.55 | 15.56 | 322,381 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.37 | 15.67 | 15.80 | 362,693 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.71 | 15.99 | 350,739 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,019 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,493 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.69 | 384,063 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,254 | +1.08(+7.00%) |
Aug 12, 2008 | 15.68 | 15.75 | 15.28 | 15.49 | 254,178 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,394 | +0.77(+5.12%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.34 | 15.00 | 289,561 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,499 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.33 | 14.64 | 330,964 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,272 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,812 | -0.38(-2.79%) |
Aug 01, 2008 | 13.68 | 13.88 | 13.42 | 13.79 | 207,775 | +0.18(+1.30%) |
Jul 31, 2008 | 13.72 | 14.10 | 13.57 | 13.62 | 290,869 | -0.33(-2.33%) |
Jul 30, 2008 | 13.83 | 14.20 | 13.72 | 13.94 | 256,435 | +0.13(+0.93%) |
Jul 29, 2008 | 13.81 | 13.97 | 13.36 | 13.81 | 286,248 | +0.43(+3.24%) |
Jul 28, 2008 | 13.52 | 13.72 | 13.29 | 13.38 | 277,775 | -0.21(-1.52%) |
Jul 25, 2008 | 14.00 | 14.00 | 13.34 | 13.59 | 462,546 | -0.40(-2.89%) |
Jul 24, 2008 | 14.17 | 14.41 | 13.66 | 13.99 | 1,271,403 | +0.06(+0.42%) |
Jul 23, 2008 | 13.57 | 14.11 | 13.57 | 13.93 | 1,120,783 | +0.44(+3.29%) |
Jul 22, 2008 | 13.43 | 13.79 | 13.07 | 13.49 | 669,596 | +0.08(+0.59%) |
Jul 21, 2008 | 13.36 | 13.67 | 13.28 | 13.41 | 803,480 | +0.13(+0.96%) |
Jul 18, 2008 | 13.41 | 13.41 | 13.00 | 13.28 | 715,395 | -0.21(-1.53%) |
Jul 17, 2008 | 13.46 | 13.70 | 13.09 | 13.49 | 620,617 | +0.03(+0.22%) |
Jul 16, 2008 | 12.90 | 13.49 | 12.59 | 13.46 | 487,826 | +0.63(+4.92%) |
Jul 15, 2008 | 12.27 | 13.09 | 12.18 | 12.83 | 502,862 | +0.38(+3.09%) |
Jul 14, 2008 | 12.58 | 12.83 | 12.23 | 12.44 | 626,970 | -0.30(-2.32%) |
Jul 11, 2008 | 13.99 | 14.07 | 12.59 | 12.74 | 1,198,676 | -1.44(-10.15%) |
Jul 10, 2008 | 13.70 | 14.33 | 13.57 | 14.18 | 256,963 | +0.48(+3.53%) |
Jul 09, 2008 | 14.39 | 14.55 | 13.68 | 13.70 | 372,421 | -0.64(-4.47%) |
Jul 08, 2008 | 14.03 | 14.47 | 13.88 | 14.34 | 319,708 | +0.35(+2.54%) |
Jul 07, 2008 | 13.86 | 14.37 | 13.77 | 13.98 | 507,613 | +0.23(+1.65%) |
Jul 04, 2008 | 13.66 | 14.00 | 13.41 | 13.75 | 162,075 | +0.00(+0.00%) |
Jul 03, 2008 | 13.66 | 14.00 | 13.41 | 13.75 | 162,075 | +0.11(+0.79%) |
Jul 02, 2008 | 13.95 | 14.23 | 13.60 | 13.65 | 239,898 | -0.33(-2.40%) |
Jul 01, 2008 | 13.35 | 14.09 | 13.24 | 13.98 | 952,434 | +0.48(+3.58%) |
Jun 30, 2008 | 13.83 | 14.22 | 13.50 | 13.50 | 549,884 | -0.29(-2.07%) |
Jun 27, 2008 | 13.60 | 13.78 | 13.19 | 13.78 | 927,707 | +0.14(+1.01%) |
Jun 26, 2008 | 13.81 | 14.24 | 13.47 | 13.65 | 362,179 | -0.78(-5.40%) |
Jun 25, 2008 | 14.59 | 14.68 | 14.21 | 14.42 | 398,502 | +0.08(+0.55%) |
Jun 24, 2008 | 14.06 | 15.00 | 13.90 | 14.35 | 1,064,170 | +0.82(+6.05%) |
Jun 23, 2008 | 13.75 | 13.86 | 13.35 | 13.53 | 305,732 | -0.16(-1.15%) |
Jun 20, 2008 | 13.83 | 13.97 | 13.25 | 13.69 | 537,820 | -0.22(-1.56%) |
Jun 19, 2008 | 13.89 | 14.12 | 13.72 | 13.90 | 377,191 | +0.00(+0.00%) |
Jun 18, 2008 | 13.81 | 14.07 | 13.74 | 13.90 | 250,525 | +0.00(+0.00%) |
Jun 17, 2008 | 14.26 | 14.30 | 13.85 | 13.90 | 236,915 | -0.33(-2.35%) |
Jun 16, 2008 | 13.87 | 14.28 | 13.86 | 14.24 | 179,241 | +0.29(+2.05%) |
Jun 13, 2008 | 13.34 | 13.95 | 13.34 | 13.95 | 367,564 | +0.78(+5.91%) |
Jun 12, 2008 | 13.14 | 13.65 | 13.11 | 13.17 | 242,692 | +0.16(+1.21%) |
Jun 11, 2008 | 13.44 | 13.54 | 13.02 | 13.02 | 203,041 | -0.45(-3.37%) |
Jun 10, 2008 | 13.65 | 13.74 | 13.43 | 13.47 | 411,490 | -0.30(-2.15%) |
Jun 09, 2008 | 13.93 | 14.13 | 13.62 | 13.76 | 261,148 | -0.17(-1.20%) |
Jun 06, 2008 | 14.44 | 14.45 | 13.93 | 13.93 | 320,420 | -0.58(-4.01%) |
Jun 05, 2008 | 14.83 | 14.97 | 14.25 | 14.51 | 401,773 | -0.32(-2.13%) |
Jun 04, 2008 | 14.76 | 14.92 | 14.48 | 14.83 | 314,503 | +0.05(+0.33%) |
Jun 03, 2008 | 15.09 | 15.40 | 14.50 | 14.78 | 310,298 | -0.29(-1.90%) |