Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.75 | 16.00 | 14.50 | 16.00 | 3,857 | -0.45(-2.74%) |
Aug 28, 2008 | 15.90 | 16.45 | 15.90 | 16.45 | 80 | +0.65(+4.11%) |
Aug 27, 2008 | 16.05 | 16.05 | 15.30 | 15.80 | 1,211 | -0.45(-2.77%) |
Aug 26, 2008 | 15.25 | 16.25 | 14.50 | 16.25 | 2,101 | +1.50(+10.17%) |
Aug 25, 2008 | 16.50 | 17.40 | 14.75 | 14.75 | 1,489 | -1.75(-10.61%) |
Aug 22, 2008 | 16.50 | 16.95 | 16.50 | 16.50 | 966 | -0.10(-0.60%) |
Aug 21, 2008 | 17.30 | 17.30 | 16.50 | 16.60 | 397 | -0.50(-2.92%) |
Aug 20, 2008 | 16.70 | 17.15 | 16.50 | 17.10 | 640 | -0.10(-0.58%) |
Aug 19, 2008 | 16.20 | 17.20 | 16.20 | 17.20 | 937 | +0.65(+3.93%) |
Aug 18, 2008 | 17.40 | 17.80 | 15.90 | 16.55 | 4,434 | -0.70(-4.06%) |
Aug 15, 2008 | 17.85 | 18.20 | 16.95 | 17.25 | 0 | +0.21(+1.24%) |
Aug 14, 2008 | 16.80 | 17.65 | 16.35 | 17.04 | 2,865 | +0.74(+4.53%) |
Aug 13, 2008 | 16.00 | 16.30 | 15.50 | 16.30 | 1,955 | +0.20(+1.24%) |
Aug 12, 2008 | 14.75 | 16.30 | 13.80 | 16.10 | 20,876 | +2.10(+15.00%) |
Aug 11, 2008 | 13.50 | 15.00 | 13.50 | 14.00 | 1,240 | +0.50(+3.70%) |
Aug 08, 2008 | 14.05 | 14.05 | 13.50 | 13.50 | 7,900 | -0.25(-1.82%) |
Aug 07, 2008 | 14.00 | 15.00 | 13.75 | 13.75 | 6,560 | -0.40(-2.83%) |
Aug 06, 2008 | 13.40 | 15.00 | 13.40 | 14.15 | 1,674 | +1.10(+8.43%) |
Aug 05, 2008 | 14.00 | 14.20 | 12.55 | 13.05 | 1,280 | -0.35(-2.61%) |
Aug 04, 2008 | 14.35 | 14.35 | 12.25 | 13.40 | 1,820 | -0.10(-0.74%) |
Aug 01, 2008 | 13.95 | 14.70 | 12.00 | 13.50 | 10,540 | -0.50(-3.57%) |
Jul 31, 2008 | 15.00 | 15.10 | 13.60 | 14.00 | 2,630 | -0.80(-5.41%) |
Jul 30, 2008 | 15.00 | 15.75 | 14.25 | 14.80 | 10,444 | -0.45(-2.95%) |
Jul 29, 2008 | 15.25 | 15.55 | 15.05 | 15.25 | 16,137 | -0.45(-2.87%) |
Jul 28, 2008 | 14.75 | 15.70 | 14.75 | 15.70 | 1,880 | +0.50(+3.29%) |
Jul 25, 2008 | 14.65 | 15.20 | 14.65 | 15.20 | 220 | +0.25(+1.67%) |
Jul 24, 2008 | 14.70 | 15.00 | 14.61 | 14.95 | 200 | -0.05(-0.33%) |
Jul 23, 2008 | 15.80 | 15.80 | 14.25 | 15.00 | 1,505 | -1.20(-7.41%) |
Jul 22, 2008 | 14.95 | 16.25 | 14.71 | 16.20 | 1,405 | +1.00(+6.58%) |
Jul 21, 2008 | 14.95 | 15.45 | 14.95 | 15.20 | 115 | -0.05(-0.33%) |
Jul 18, 2008 | 15.50 | 15.50 | 15.00 | 15.25 | 340 | +0.14(+0.91%) |
Jul 17, 2008 | 15.10 | 15.45 | 15.00 | 15.11 | 454 | +0.11(+0.75%) |
Jul 16, 2008 | 13.80 | 16.75 | 13.50 | 15.00 | 1,474 | +0.75(+5.26%) |
Jul 15, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 14.30 | 14.80 | 13.75 | 14.25 | 580 | -0.55(-3.72%) |
Jul 11, 2008 | 13.75 | 14.80 | 12.60 | 14.80 | 5,959 | +1.05(+7.64%) |
Jul 10, 2008 | 13.85 | 14.55 | 13.75 | 13.75 | 1,266 | +0.00(+0.00%) |
Jul 09, 2008 | 13.55 | 13.90 | 13.55 | 13.75 | 2,835 | +0.12(+0.92%) |
Jul 08, 2008 | 13.50 | 14.30 | 13.00 | 13.62 | 1,236 | -0.03(-0.18%) |
Jul 07, 2008 | 15.50 | 16.25 | 12.60 | 13.65 | 3,829 | -1.45(-9.60%) |
Jul 04, 2008 | 15.30 | 15.75 | 15.00 | 15.10 | 960 | +0.00(+0.00%) |
Jul 03, 2008 | 15.30 | 15.75 | 15.00 | 15.10 | 960 | -0.20(-1.31%) |
Jul 02, 2008 | 16.00 | 16.00 | 15.30 | 15.30 | 340 | -0.60(-3.77%) |
Jul 01, 2008 | 15.90 | 16.00 | 15.85 | 15.90 | 460 | -0.05(-0.31%) |
Jun 30, 2008 | 16.20 | 16.45 | 15.80 | 15.95 | 36,200 | -0.05(-0.31%) |
Jun 27, 2008 | 15.80 | 16.30 | 13.55 | 16.00 | 7,926 | +0.20(+1.27%) |
Jun 26, 2008 | 16.45 | 16.70 | 15.30 | 15.80 | 4,273 | -0.90(-5.40%) |
Jun 25, 2008 | 16.00 | 17.00 | 15.75 | 16.70 | 3,266 | +0.45(+2.78%) |
Jun 24, 2008 | 16.05 | 17.15 | 15.60 | 16.25 | 24,119 | +0.20(+1.25%) |
Jun 23, 2008 | 16.10 | 16.50 | 16.05 | 16.05 | 1,680 | -0.05(-0.31%) |
Jun 20, 2008 | 16.55 | 16.75 | 16.05 | 16.10 | 21,864 | -0.65(-3.88%) |
Jun 19, 2008 | 16.75 | 17.00 | 16.50 | 16.75 | 1,280 | -0.25(-1.47%) |
Jun 18, 2008 | 16.60 | 18.50 | 16.55 | 17.00 | 37,616 | +0.00(+0.00%) |
Jun 17, 2008 | 16.75 | 17.15 | 16.75 | 17.00 | 1,925 | -0.01(-0.05%) |
Jun 16, 2008 | 17.00 | 17.40 | 16.55 | 17.01 | 861 | +0.01(+0.05%) |
Jun 13, 2008 | 16.60 | 17.30 | 16.55 | 17.00 | 912 | +0.65(+3.98%) |
Jun 12, 2008 | 16.75 | 17.05 | 16.16 | 16.35 | 2,956 | -0.45(-2.68%) |
Jun 11, 2008 | 16.75 | 16.80 | 15.95 | 16.80 | 1,815 | +0.50(+3.07%) |
Jun 10, 2008 | 17.00 | 17.05 | 16.10 | 16.30 | 1,140 | -0.70(-4.12%) |
Jun 09, 2008 | 18.45 | 18.45 | 16.75 | 17.00 | 5,531 | -0.25(-1.45%) |
Jun 06, 2008 | 17.00 | 17.45 | 16.80 | 17.25 | 1,580 | -0.41(-2.32%) |
Jun 05, 2008 | 17.75 | 18.30 | 17.20 | 17.66 | 1,316 | +0.06(+0.34%) |
Jun 04, 2008 | 17.85 | 17.95 | 17.15 | 17.60 | 1,980 | +0.10(+0.57%) |
Jun 03, 2008 | 17.25 | 17.90 | 17.25 | 17.50 | 620 | +0.50(+2.94%) |