Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.77 | 16.92 | 16.45 | 16.59 | 304,793 | -0.05(-0.30%) |
Aug 28, 2008 | 15.99 | 16.88 | 15.99 | 16.64 | 266,371 | +0.50(+3.10%) |
Aug 27, 2008 | 16.23 | 16.24 | 15.83 | 16.14 | 175,807 | +0.14(+0.88%) |
Aug 26, 2008 | 15.93 | 16.12 | 15.69 | 16.00 | 183,131 | +0.10(+0.63%) |
Aug 25, 2008 | 16.12 | 16.16 | 15.64 | 15.90 | 203,933 | -0.31(-1.91%) |
Aug 22, 2008 | 15.88 | 16.25 | 15.75 | 16.21 | 168,951 | +0.44(+2.79%) |
Aug 21, 2008 | 16.15 | 16.15 | 15.62 | 15.77 | 171,365 | -0.28(-1.74%) |
Aug 20, 2008 | 16.03 | 16.30 | 15.72 | 16.05 | 184,622 | +0.05(+0.31%) |
Aug 19, 2008 | 16.46 | 16.64 | 15.86 | 16.00 | 191,771 | -0.45(-2.74%) |
Aug 18, 2008 | 17.00 | 17.00 | 16.21 | 16.45 | 301,569 | -0.47(-2.78%) |
Aug 15, 2008 | 17.50 | 17.50 | 16.71 | 16.92 | 0 | -0.15(-0.88%) |
Aug 14, 2008 | 16.79 | 17.21 | 16.75 | 17.07 | 253,709 | +0.17(+1.01%) |
Aug 13, 2008 | 16.68 | 17.00 | 16.49 | 16.90 | 195,861 | +0.16(+0.96%) |
Aug 12, 2008 | 17.32 | 17.49 | 16.70 | 16.74 | 279,183 | -0.74(-4.23%) |
Aug 11, 2008 | 16.60 | 17.50 | 16.45 | 17.48 | 402,864 | +0.82(+4.92%) |
Aug 08, 2008 | 15.84 | 16.84 | 15.70 | 16.66 | 319,449 | +0.87(+5.51%) |
Aug 07, 2008 | 15.74 | 16.12 | 15.62 | 15.79 | 215,038 | -0.20(-1.25%) |
Aug 06, 2008 | 15.57 | 16.09 | 15.46 | 15.99 | 341,187 | +0.34(+2.17%) |
Aug 05, 2008 | 15.39 | 15.82 | 15.24 | 15.65 | 322,357 | +0.66(+4.40%) |
Aug 04, 2008 | 15.18 | 15.50 | 14.54 | 14.99 | 185,512 | -0.32(-2.09%) |
Aug 01, 2008 | 15.11 | 15.44 | 14.83 | 15.31 | 141,666 | +0.21(+1.39%) |
Jul 31, 2008 | 14.86 | 15.37 | 14.79 | 15.10 | 214,648 | +0.00(+0.00%) |
Jul 30, 2008 | 15.06 | 15.32 | 14.85 | 15.10 | 317,635 | -0.08(-0.53%) |
Jul 29, 2008 | 15.18 | 15.44 | 14.50 | 15.18 | 457,983 | +0.61(+4.19%) |
Jul 28, 2008 | 14.52 | 14.73 | 14.46 | 14.57 | 202,783 | +0.01(+0.07%) |
Jul 25, 2008 | 14.74 | 14.96 | 14.48 | 14.56 | 213,013 | -0.03(-0.21%) |
Jul 24, 2008 | 14.83 | 14.90 | 14.48 | 14.59 | 216,389 | -0.18(-1.22%) |
Jul 23, 2008 | 14.59 | 14.95 | 14.42 | 14.77 | 333,531 | +0.12(+0.82%) |
Jul 22, 2008 | 14.40 | 14.83 | 14.39 | 14.65 | 419,669 | +0.15(+1.03%) |
Jul 21, 2008 | 14.43 | 14.65 | 14.39 | 14.50 | 342,387 | +0.01(+0.07%) |
Jul 18, 2008 | 14.86 | 14.94 | 14.30 | 14.49 | 573,433 | -0.29(-1.96%) |
Jul 17, 2008 | 14.43 | 15.07 | 14.19 | 14.78 | 933,083 | +1.46(+10.96%) |
Jul 16, 2008 | 13.06 | 13.61 | 12.80 | 13.32 | 348,301 | +0.42(+3.26%) |
Jul 15, 2008 | 12.76 | 13.22 | 12.69 | 12.90 | 406,718 | +0.10(+0.78%) |
Jul 14, 2008 | 13.38 | 13.54 | 12.65 | 12.80 | 384,851 | -0.49(-3.69%) |
Jul 11, 2008 | 13.01 | 13.31 | 12.79 | 13.29 | 344,235 | +0.12(+0.91%) |
Jul 10, 2008 | 12.83 | 13.58 | 12.83 | 13.17 | 168,067 | +0.11(+0.84%) |
Jul 09, 2008 | 13.45 | 13.69 | 12.95 | 13.06 | 191,836 | -0.36(-2.68%) |
Jul 08, 2008 | 12.72 | 13.42 | 12.72 | 13.42 | 423,034 | +0.62(+4.84%) |
Jul 07, 2008 | 12.98 | 13.08 | 12.55 | 12.80 | 372,149 | -0.05(-0.39%) |
Jul 04, 2008 | 12.54 | 13.00 | 12.39 | 12.85 | 176,684 | +0.00(+0.00%) |
Jul 03, 2008 | 12.54 | 13.00 | 12.39 | 12.85 | 176,684 | +0.31(+2.47%) |
Jul 02, 2008 | 13.21 | 13.21 | 12.44 | 12.54 | 439,339 | -0.55(-4.20%) |
Jul 01, 2008 | 12.99 | 13.35 | 12.63 | 13.09 | 323,236 | -0.12(-0.91%) |
Jun 30, 2008 | 13.11 | 13.89 | 13.10 | 13.21 | 222,860 | -0.26(-1.93%) |
Jun 27, 2008 | 13.49 | 13.76 | 13.19 | 13.47 | 813,566 | -0.02(-0.15%) |
Jun 26, 2008 | 14.12 | 14.12 | 13.43 | 13.49 | 209,981 | -0.63(-4.46%) |
Jun 25, 2008 | 13.34 | 14.44 | 13.25 | 14.12 | 292,968 | +0.94(+7.13%) |
Jun 24, 2008 | 13.48 | 13.85 | 13.16 | 13.18 | 186,884 | -0.43(-3.16%) |
Jun 23, 2008 | 13.78 | 13.89 | 13.48 | 13.61 | 118,095 | -0.10(-0.73%) |
Jun 20, 2008 | 13.10 | 14.05 | 13.10 | 13.71 | 448,287 | -0.28(-2.00%) |
Jun 19, 2008 | 13.48 | 13.99 | 13.22 | 13.99 | 188,367 | +0.69(+5.19%) |
Jun 18, 2008 | 13.35 | 13.60 | 13.10 | 13.30 | 156,376 | -0.14(-1.04%) |
Jun 17, 2008 | 13.70 | 13.83 | 13.42 | 13.44 | 106,510 | -0.37(-2.68%) |
Jun 16, 2008 | 13.50 | 13.96 | 13.44 | 13.81 | 200,139 | +0.29(+2.14%) |
Jun 13, 2008 | 13.18 | 13.61 | 13.06 | 13.52 | 335,475 | +0.51(+3.92%) |
Jun 12, 2008 | 13.10 | 13.39 | 12.95 | 13.01 | 290,187 | +0.13(+1.01%) |
Jun 11, 2008 | 13.54 | 13.54 | 12.85 | 12.88 | 259,905 | -0.65(-4.80%) |
Jun 10, 2008 | 13.28 | 13.61 | 13.09 | 13.53 | 205,560 | +0.29(+2.19%) |
Jun 09, 2008 | 13.42 | 13.49 | 13.00 | 13.24 | 244,430 | -0.20(-1.49%) |
Jun 06, 2008 | 14.44 | 14.44 | 13.44 | 13.44 | 201,332 | -1.12(-7.69%) |
Jun 05, 2008 | 14.19 | 14.56 | 14.02 | 14.56 | 128,572 | +0.38(+2.68%) |
Jun 04, 2008 | 13.74 | 14.45 | 13.74 | 14.18 | 127,368 | +0.35(+2.53%) |
Jun 03, 2008 | 14.29 | 14.37 | 13.68 | 13.83 | 229,781 | -0.36(-2.54%) |