Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.60 | 16.76 | 15.99 | 16.18 | 58,307 | -0.52(-3.12%) |
Aug 28, 2008 | 16.50 | 16.82 | 16.45 | 16.70 | 37,280 | +0.31(+1.91%) |
Aug 27, 2008 | 16.11 | 16.63 | 15.89 | 16.39 | 36,262 | +0.24(+1.48%) |
Aug 26, 2008 | 15.99 | 16.15 | 15.49 | 16.15 | 42,926 | +0.10(+0.63%) |
Aug 25, 2008 | 16.55 | 16.90 | 15.67 | 16.05 | 49,966 | -0.53(-3.19%) |
Aug 22, 2008 | 16.51 | 16.63 | 15.67 | 16.58 | 45,516 | +0.23(+1.43%) |
Aug 21, 2008 | 16.21 | 16.96 | 15.12 | 16.35 | 226,888 | +0.11(+0.71%) |
Aug 20, 2008 | 16.47 | 16.82 | 16.14 | 16.23 | 53,082 | -0.21(-1.26%) |
Aug 19, 2008 | 16.85 | 16.91 | 16.20 | 16.44 | 85,384 | -0.54(-3.20%) |
Aug 18, 2008 | 16.81 | 17.33 | 16.77 | 16.98 | 70,919 | +0.34(+2.01%) |
Aug 15, 2008 | 17.10 | 17.21 | 16.56 | 16.65 | 99,408 | -0.26(-1.51%) |
Aug 14, 2008 | 16.62 | 16.91 | 15.94 | 16.90 | 145,278 | -0.03(-0.16%) |
Aug 13, 2008 | 17.83 | 17.83 | 16.37 | 16.93 | 193,552 | -0.90(-5.03%) |
Aug 12, 2008 | 17.98 | 17.99 | 17.60 | 17.83 | 54,231 | -0.08(-0.42%) |
Aug 11, 2008 | 17.67 | 18.02 | 17.33 | 17.90 | 83,658 | +0.18(+1.02%) |
Aug 08, 2008 | 17.68 | 18.09 | 17.04 | 17.72 | 107,952 | +0.03(+0.17%) |
Aug 07, 2008 | 18.12 | 18.51 | 17.50 | 17.69 | 132,306 | -0.43(-2.36%) |
Aug 06, 2008 | 18.83 | 18.83 | 17.65 | 18.12 | 105,220 | -0.35(-1.91%) |
Aug 05, 2008 | 17.54 | 18.54 | 17.54 | 18.47 | 82,042 | +0.96(+5.47%) |
Aug 04, 2008 | 18.24 | 18.98 | 17.22 | 17.51 | 97,792 | -0.81(-4.41%) |
Aug 01, 2008 | 18.19 | 18.69 | 17.44 | 18.32 | 168,660 | +1.01(+5.84%) |
Jul 31, 2008 | 18.63 | 18.63 | 16.78 | 17.31 | 159,184 | -1.55(-8.24%) |
Jul 30, 2008 | 18.00 | 18.90 | 17.92 | 18.86 | 149,295 | +1.08(+6.05%) |
Jul 29, 2008 | 17.79 | 17.92 | 17.21 | 17.79 | 96,029 | +0.38(+2.16%) |
Jul 28, 2008 | 18.00 | 18.02 | 17.02 | 17.41 | 187,661 | -0.27(-1.55%) |
Jul 25, 2008 | 16.44 | 17.68 | 16.44 | 17.68 | 280,143 | +0.81(+4.79%) |
Jul 24, 2008 | 16.64 | 16.99 | 16.46 | 16.88 | 169,124 | +0.42(+2.55%) |
Jul 23, 2008 | 16.33 | 16.66 | 15.80 | 16.46 | 185,196 | +0.25(+1.55%) |
Jul 22, 2008 | 15.41 | 16.27 | 15.23 | 16.21 | 212,647 | +1.00(+6.56%) |
Jul 21, 2008 | 14.61 | 15.36 | 14.54 | 15.21 | 115,561 | +0.88(+6.13%) |
Jul 18, 2008 | 14.11 | 14.50 | 13.96 | 14.33 | 68,132 | +0.32(+2.30%) |
Jul 17, 2008 | 13.28 | 14.39 | 13.24 | 14.01 | 278,498 | +0.98(+7.52%) |
Jul 16, 2008 | 12.74 | 13.42 | 12.68 | 13.03 | 78,002 | +0.41(+3.29%) |
Jul 15, 2008 | 12.75 | 12.91 | 12.26 | 12.61 | 40,681 | -0.00(-0.03%) |
Jul 14, 2008 | 11.84 | 12.62 | 11.67 | 12.62 | 77,356 | +1.02(+8.75%) |
Jul 11, 2008 | 11.34 | 11.69 | 11.13 | 11.60 | 40,314 | +0.11(+1.00%) |
Jul 10, 2008 | 11.43 | 11.88 | 11.26 | 11.49 | 36,512 | -0.00(-0.04%) |
Jul 09, 2008 | 11.60 | 11.92 | 11.40 | 11.49 | 64,622 | -0.00(-0.04%) |
Jul 08, 2008 | 11.22 | 11.51 | 11.19 | 11.50 | 104,477 | +0.38(+3.46%) |
Jul 07, 2008 | 11.04 | 11.34 | 11.04 | 11.11 | 89,862 | -0.03(-0.24%) |
Jul 04, 2008 | 11.43 | 11.43 | 10.97 | 11.14 | 46,187 | +0.00(+0.00%) |
Jul 03, 2008 | 11.43 | 11.43 | 10.97 | 11.14 | 46,187 | -0.11(-1.02%) |
Jul 02, 2008 | 11.33 | 11.78 | 11.25 | 11.25 | 94,788 | -0.39(-3.37%) |
Jul 01, 2008 | 12.02 | 12.69 | 11.39 | 11.65 | 114,811 | -0.49(-4.04%) |
Jun 30, 2008 | 12.74 | 12.87 | 12.14 | 12.14 | 74,291 | -0.39(-3.10%) |
Jun 27, 2008 | 13.67 | 13.68 | 12.51 | 12.53 | 983,004 | -0.97(-7.16%) |
Jun 26, 2008 | 13.47 | 13.62 | 13.19 | 13.49 | 66,727 | +0.18(+1.33%) |
Jun 25, 2008 | 13.05 | 13.51 | 12.81 | 13.31 | 51,043 | +0.29(+2.20%) |
Jun 24, 2008 | 12.94 | 13.05 | 12.49 | 13.03 | 46,871 | +0.37(+2.93%) |
Jun 23, 2008 | 12.49 | 12.87 | 12.49 | 12.66 | 44,259 | +0.17(+1.34%) |
Jun 20, 2008 | 12.42 | 12.60 | 12.31 | 12.49 | 57,127 | +0.21(+1.69%) |
Jun 19, 2008 | 13.54 | 13.54 | 12.16 | 12.28 | 122,316 | -1.07(-8.00%) |
Jun 18, 2008 | 13.54 | 13.58 | 13.33 | 13.35 | 17,263 | -0.31(-2.29%) |
Jun 17, 2008 | 13.87 | 13.89 | 13.55 | 13.66 | 9,987 | +0.03(+0.23%) |
Jun 16, 2008 | 13.68 | 13.82 | 13.35 | 13.63 | 38,970 | -0.14(-1.03%) |
Jun 13, 2008 | 13.77 | 14.02 | 13.77 | 13.77 | 26,395 | +0.06(+0.42%) |
Jun 12, 2008 | 13.54 | 14.03 | 13.33 | 13.72 | 28,534 | +0.12(+0.88%) |
Jun 11, 2008 | 13.90 | 13.99 | 13.50 | 13.60 | 39,836 | -0.23(-1.66%) |
Jun 10, 2008 | 13.97 | 14.24 | 13.72 | 13.83 | 31,880 | -0.39(-2.73%) |
Jun 09, 2008 | 15.14 | 15.14 | 13.91 | 14.22 | 30,954 | -0.65(-4.36%) |
Jun 06, 2008 | 14.96 | 15.21 | 14.86 | 14.86 | 19,733 | -0.14(-0.94%) |
Jun 05, 2008 | 15.11 | 15.11 | 14.80 | 15.01 | 18,460 | +0.11(+0.74%) |
Jun 04, 2008 | 15.23 | 15.23 | 14.66 | 14.89 | 34,225 | -0.29(-1.89%) |
Jun 03, 2008 | 15.47 | 15.47 | 14.83 | 15.18 | 30,700 | +0.02(+0.12%) |