Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.28 | 14.92 | 14.28 | 14.84 | 209,600 | +0.42(+2.91%) |
Aug 28, 2008 | 14.08 | 14.53 | 13.95 | 14.42 | 144,970 | +0.46(+3.30%) |
Aug 27, 2008 | 14.28 | 14.32 | 13.93 | 13.96 | 194,747 | -0.19(-1.34%) |
Aug 26, 2008 | 14.34 | 14.53 | 13.95 | 14.15 | 462,463 | -0.24(-1.67%) |
Aug 25, 2008 | 14.56 | 14.73 | 14.23 | 14.39 | 113,730 | -0.27(-1.84%) |
Aug 22, 2008 | 14.35 | 14.75 | 14.08 | 14.66 | 117,900 | +0.50(+3.53%) |
Aug 21, 2008 | 14.03 | 14.41 | 14.02 | 14.16 | 146,007 | -0.08(-0.56%) |
Aug 20, 2008 | 14.34 | 14.65 | 14.02 | 14.24 | 162,006 | -0.04(-0.28%) |
Aug 19, 2008 | 14.78 | 14.82 | 14.19 | 14.28 | 132,658 | -0.52(-3.51%) |
Aug 18, 2008 | 15.29 | 15.59 | 14.68 | 14.80 | 326,436 | -0.49(-3.20%) |
Aug 15, 2008 | 14.97 | 15.57 | 14.86 | 15.29 | 193,748 | +0.46(+3.10%) |
Aug 14, 2008 | 14.46 | 15.21 | 14.25 | 14.83 | 179,010 | +0.28(+1.92%) |
Aug 13, 2008 | 14.65 | 14.72 | 14.21 | 14.55 | 139,807 | -0.16(-1.09%) |
Aug 12, 2008 | 14.51 | 14.95 | 14.50 | 14.71 | 135,627 | +0.11(+0.75%) |
Aug 11, 2008 | 14.32 | 14.98 | 14.07 | 14.60 | 183,200 | +0.23(+1.60%) |
Aug 08, 2008 | 13.53 | 14.41 | 13.49 | 14.37 | 367,750 | +0.78(+5.74%) |
Aug 07, 2008 | 13.81 | 13.98 | 13.49 | 13.59 | 358,689 | -0.41(-2.93%) |
Aug 06, 2008 | 13.66 | 14.02 | 13.44 | 14.00 | 237,660 | +0.18(+1.30%) |
Aug 05, 2008 | 12.95 | 14.07 | 12.86 | 13.82 | 511,328 | +1.02(+7.97%) |
Aug 04, 2008 | 12.66 | 13.10 | 12.19 | 12.80 | 779,542 | -0.20(-1.54%) |
Aug 01, 2008 | 10.33 | 13.94 | 10.22 | 13.00 | 2,838,574 | -1.52(-10.47%) |
Jul 31, 2008 | 14.31 | 14.80 | 14.23 | 14.52 | 592,912 | +0.00(+0.00%) |
Jul 30, 2008 | 14.65 | 14.72 | 14.35 | 14.52 | 661,853 | +0.05(+0.35%) |
Jul 29, 2008 | 14.47 | 15.49 | 14.32 | 14.47 | 430,342 | -0.97(-6.28%) |
Jul 28, 2008 | 16.07 | 16.22 | 15.35 | 15.44 | 391,169 | -0.61(-3.80%) |
Jul 25, 2008 | 15.76 | 16.38 | 15.67 | 16.05 | 187,433 | +0.40(+2.56%) |
Jul 24, 2008 | 16.34 | 16.34 | 15.64 | 15.65 | 181,754 | -0.61(-3.75%) |
Jul 23, 2008 | 15.65 | 16.37 | 15.58 | 16.26 | 202,221 | +0.64(+4.10%) |
Jul 22, 2008 | 14.79 | 15.64 | 14.77 | 15.62 | 227,332 | +0.67(+4.48%) |
Jul 21, 2008 | 15.64 | 16.07 | 14.86 | 14.95 | 236,787 | -0.84(-5.32%) |
Jul 18, 2008 | 16.14 | 16.21 | 15.39 | 15.79 | 275,097 | -0.46(-2.83%) |
Jul 17, 2008 | 15.96 | 16.50 | 15.63 | 16.25 | 321,046 | +0.29(+1.82%) |
Jul 16, 2008 | 14.75 | 15.98 | 14.48 | 15.96 | 635,243 | +1.11(+7.47%) |
Jul 15, 2008 | 14.90 | 15.66 | 14.04 | 14.85 | 1,697,488 | +0.95(+6.83%) |
Jul 14, 2008 | 15.37 | 15.40 | 13.89 | 13.90 | 637,273 | -1.40(-9.15%) |
Jul 11, 2008 | 15.60 | 15.96 | 14.65 | 15.30 | 295,398 | -0.47(-2.98%) |
Jul 10, 2008 | 16.23 | 16.41 | 15.62 | 15.77 | 278,963 | -0.47(-2.89%) |
Jul 09, 2008 | 16.52 | 16.52 | 16.20 | 16.24 | 527,282 | -0.24(-1.46%) |
Jul 08, 2008 | 16.58 | 16.80 | 15.98 | 16.48 | 284,300 | -0.04(-0.24%) |
Jul 07, 2008 | 17.04 | 17.23 | 16.26 | 16.52 | 375,884 | -0.28(-1.67%) |
Jul 04, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.00(+0.00%) |
Jul 03, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.18(+1.08%) |
Jul 02, 2008 | 17.07 | 17.17 | 16.59 | 16.62 | 989,121 | -0.43(-2.52%) |
Jul 01, 2008 | 17.41 | 17.66 | 16.95 | 17.05 | 566,487 | -0.61(-3.45%) |
Jun 30, 2008 | 18.10 | 18.16 | 17.32 | 17.66 | 977,100 | -0.35(-1.94%) |
Jun 27, 2008 | 18.89 | 19.32 | 17.84 | 18.01 | 2,592,623 | -0.31(-1.69%) |
Jun 26, 2008 | 19.99 | 19.99 | 18.21 | 18.32 | 1,601,728 | -1.84(-9.13%) |
Jun 25, 2008 | 20.38 | 20.70 | 20.01 | 20.16 | 413,753 | -0.22(-1.08%) |
Jun 24, 2008 | 20.81 | 20.86 | 20.02 | 20.38 | 246,581 | -0.41(-1.97%) |
Jun 23, 2008 | 21.92 | 21.97 | 20.74 | 20.79 | 289,214 | -1.02(-4.68%) |
Jun 20, 2008 | 23.44 | 23.44 | 21.55 | 21.81 | 462,038 | -1.72(-7.31%) |
Jun 19, 2008 | 23.44 | 23.87 | 23.04 | 23.53 | 139,314 | -0.01(-0.04%) |
Jun 18, 2008 | 22.42 | 23.75 | 22.16 | 23.54 | 213,299 | +0.98(+4.34%) |
Jun 17, 2008 | 21.93 | 22.76 | 21.67 | 22.56 | 145,563 | +0.65(+2.97%) |
Jun 16, 2008 | 22.15 | 22.50 | 21.33 | 21.91 | 170,142 | -0.09(-0.41%) |
Jun 13, 2008 | 22.62 | 22.62 | 21.75 | 22.00 | 142,744 | -0.40(-1.79%) |
Jun 12, 2008 | 22.85 | 22.88 | 22.16 | 22.40 | 225,187 | -0.32(-1.41%) |
Jun 11, 2008 | 23.37 | 23.54 | 22.15 | 22.72 | 443,669 | -0.77(-3.28%) |
Jun 10, 2008 | 23.72 | 23.96 | 23.26 | 23.49 | 218,780 | -0.38(-1.59%) |
Jun 09, 2008 | 24.07 | 24.07 | 23.73 | 23.87 | 82,742 | -0.07(-0.29%) |
Jun 06, 2008 | 24.56 | 24.87 | 23.92 | 23.94 | 158,577 | -0.80(-3.23%) |
Jun 05, 2008 | 23.61 | 24.76 | 23.50 | 24.74 | 136,216 | +1.10(+4.65%) |
Jun 04, 2008 | 23.48 | 23.64 | 23.12 | 23.64 | 215,872 | +0.03(+0.13%) |
Jun 03, 2008 | 24.17 | 24.33 | 23.26 | 23.61 | 217,436 | -0.43(-1.79%) |