Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.25 | 16.25 | 15.97 | 16.21 | 0 | -0.09(-0.55%) |
Aug 28, 2008 | 16.15 | 16.30 | 16.01 | 16.30 | 117,130 | +0.20(+1.24%) |
Aug 27, 2008 | 16.13 | 16.26 | 15.91 | 16.10 | 155,075 | -0.03(-0.19%) |
Aug 26, 2008 | 16.17 | 16.32 | 16.04 | 16.13 | 120,555 | -0.08(-0.49%) |
Aug 25, 2008 | 16.00 | 16.50 | 16.00 | 16.21 | 125,581 | -0.20(-1.22%) |
Aug 22, 2008 | 16.13 | 16.53 | 16.13 | 16.41 | 0 | +0.23(+1.42%) |
Aug 21, 2008 | 16.23 | 16.38 | 16.12 | 16.18 | 70,435 | -0.20(-1.22%) |
Aug 20, 2008 | 16.38 | 16.72 | 16.30 | 16.38 | 160,103 | +0.03(+0.18%) |
Aug 19, 2008 | 16.30 | 16.50 | 16.16 | 16.35 | 170,488 | -0.08(-0.49%) |
Aug 18, 2008 | 16.70 | 16.70 | 16.20 | 16.43 | 228,603 | -0.22(-1.32%) |
Aug 15, 2008 | 17.28 | 17.30 | 16.50 | 16.65 | 0 | -0.40(-2.35%) |
Aug 14, 2008 | 16.54 | 17.10 | 16.54 | 17.05 | 367,576 | +0.40(+2.40%) |
Aug 13, 2008 | 16.57 | 16.69 | 16.48 | 16.65 | 201,776 | +0.09(+0.54%) |
Aug 12, 2008 | 16.86 | 16.87 | 16.45 | 16.56 | 175,241 | -0.31(-1.84%) |
Aug 11, 2008 | 16.20 | 16.93 | 16.00 | 16.87 | 444,962 | +0.68(+4.20%) |
Aug 08, 2008 | 16.16 | 16.40 | 16.07 | 16.19 | 228,568 | +0.01(+0.06%) |
Aug 07, 2008 | 16.10 | 16.18 | 15.81 | 16.18 | 367,783 | +0.08(+0.50%) |
Aug 06, 2008 | 15.48 | 16.16 | 15.48 | 16.10 | 295,854 | +0.65(+4.21%) |
Aug 05, 2008 | 15.47 | 15.57 | 15.20 | 15.45 | 216,713 | +0.09(+0.59%) |
Aug 04, 2008 | 15.63 | 15.63 | 15.00 | 15.36 | 288,872 | -0.37(-2.35%) |
Aug 01, 2008 | 15.89 | 16.01 | 15.51 | 15.73 | 377,769 | -0.25(-1.56%) |
Jul 31, 2008 | 15.95 | 16.15 | 15.83 | 15.98 | 213,897 | -0.20(-1.24%) |
Jul 30, 2008 | 16.53 | 16.67 | 15.97 | 16.18 | 268,110 | -0.25(-1.52%) |
Jul 29, 2008 | 16.43 | 17.28 | 16.26 | 16.43 | 393,761 | -0.74(-4.31%) |
Jul 28, 2008 | 17.10 | 17.46 | 17.10 | 17.17 | 588,399 | +0.11(+0.64%) |
Jul 25, 2008 | 15.79 | 18.47 | 15.79 | 17.06 | 806,493 | +1.57(+10.14%) |
Jul 24, 2008 | 15.79 | 15.98 | 15.47 | 15.49 | 223,735 | -0.23(-1.46%) |
Jul 23, 2008 | 15.83 | 15.87 | 15.56 | 15.72 | 151,978 | -0.10(-0.63%) |
Jul 22, 2008 | 15.78 | 15.90 | 15.63 | 15.82 | 164,630 | +0.01(+0.06%) |
Jul 21, 2008 | 15.93 | 15.93 | 15.69 | 15.81 | 110,156 | -0.01(-0.06%) |
Jul 18, 2008 | 15.91 | 15.96 | 15.65 | 15.82 | 120,304 | -0.12(-0.75%) |
Jul 17, 2008 | 15.97 | 16.10 | 15.68 | 15.94 | 175,379 | +0.06(+0.38%) |
Jul 16, 2008 | 15.60 | 16.15 | 15.56 | 15.88 | 199,094 | +0.39(+2.52%) |
Jul 15, 2008 | 14.99 | 15.74 | 14.86 | 15.49 | 297,715 | +0.44(+2.92%) |
Jul 14, 2008 | 14.90 | 15.16 | 14.77 | 15.05 | 331,207 | +0.30(+2.03%) |
Jul 11, 2008 | 14.48 | 14.78 | 14.48 | 14.75 | 301,097 | +0.17(+1.17%) |
Jul 10, 2008 | 14.40 | 14.73 | 14.40 | 14.58 | 176,788 | +0.19(+1.32%) |
Jul 09, 2008 | 14.53 | 14.65 | 14.20 | 14.39 | 136,051 | -0.11(-0.76%) |
Jul 08, 2008 | 14.07 | 14.50 | 13.97 | 14.50 | 131,082 | +0.48(+3.42%) |
Jul 07, 2008 | 13.93 | 14.30 | 13.82 | 14.02 | 232,497 | +0.22(+1.59%) |
Jul 04, 2008 | 13.83 | 14.01 | 13.73 | 13.80 | 101,403 | +0.00(+0.00%) |
Jul 03, 2008 | 13.83 | 14.01 | 13.73 | 13.80 | 101,403 | -0.05(-0.36%) |
Jul 02, 2008 | 13.89 | 14.10 | 13.79 | 13.85 | 233,486 | -0.01(-0.07%) |
Jul 01, 2008 | 13.39 | 14.14 | 13.29 | 13.86 | 378,377 | +0.29(+2.14%) |
Jun 30, 2008 | 13.69 | 14.10 | 13.55 | 13.57 | 322,245 | -0.21(-1.52%) |
Jun 27, 2008 | 13.84 | 13.95 | 13.57 | 13.78 | 496,507 | -0.05(-0.36%) |
Jun 26, 2008 | 14.13 | 14.13 | 13.80 | 13.83 | 166,461 | -0.45(-3.15%) |
Jun 25, 2008 | 14.32 | 14.62 | 14.17 | 14.28 | 268,297 | -0.06(-0.42%) |
Jun 24, 2008 | 14.74 | 14.89 | 14.34 | 14.34 | 119,799 | -0.56(-3.76%) |
Jun 23, 2008 | 14.86 | 15.14 | 14.81 | 14.90 | 153,471 | +0.10(+0.68%) |
Jun 20, 2008 | 14.00 | 15.01 | 14.00 | 14.80 | 352,002 | -0.13(-0.87%) |
Jun 19, 2008 | 14.86 | 14.96 | 14.77 | 14.93 | 237,654 | +0.05(+0.34%) |
Jun 18, 2008 | 14.87 | 14.91 | 14.75 | 14.88 | 95,266 | -0.03(-0.20%) |
Jun 17, 2008 | 14.97 | 15.02 | 14.85 | 14.91 | 80,155 | -0.08(-0.53%) |
Jun 16, 2008 | 14.90 | 15.00 | 14.80 | 14.99 | 108,985 | +0.01(+0.07%) |
Jun 13, 2008 | 14.93 | 15.01 | 14.77 | 14.98 | 85,540 | +0.17(+1.15%) |
Jun 12, 2008 | 15.22 | 15.32 | 14.73 | 14.81 | 115,530 | -0.27(-1.79%) |
Jun 11, 2008 | 15.28 | 15.30 | 15.07 | 15.08 | 65,745 | -0.27(-1.76%) |
Jun 10, 2008 | 15.40 | 15.52 | 15.08 | 15.35 | 103,181 | +0.04(+0.26%) |
Jun 09, 2008 | 15.31 | 15.36 | 15.02 | 15.31 | 124,759 | +0.02(+0.13%) |
Jun 06, 2008 | 15.75 | 15.75 | 15.28 | 15.29 | 137,939 | -0.58(-3.65%) |
Jun 05, 2008 | 15.52 | 15.97 | 15.48 | 15.87 | 105,260 | +0.37(+2.39%) |
Jun 04, 2008 | 15.38 | 15.65 | 15.28 | 15.50 | 91,931 | +0.09(+0.58%) |
Jun 03, 2008 | 15.30 | 15.47 | 15.07 | 15.41 | 139,186 | +0.19(+1.25%) |