Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.99 | 15.99 | 15.09 | 15.30 | 504,863 | -0.81(-5.03%) |
Aug 28, 2008 | 15.66 | 16.29 | 15.54 | 16.11 | 251,235 | +0.52(+3.34%) |
Aug 27, 2008 | 15.26 | 15.78 | 15.00 | 15.59 | 269,820 | +0.30(+1.95%) |
Aug 26, 2008 | 15.46 | 15.52 | 15.02 | 15.29 | 365,079 | -0.14(-0.89%) |
Aug 25, 2008 | 15.72 | 15.72 | 15.27 | 15.43 | 420,946 | -0.37(-2.37%) |
Aug 22, 2008 | 15.26 | 15.88 | 15.21 | 15.81 | 282,870 | +0.64(+4.24%) |
Aug 21, 2008 | 15.21 | 15.40 | 14.97 | 15.16 | 334,090 | -0.18(-1.20%) |
Aug 20, 2008 | 15.10 | 15.61 | 14.91 | 15.35 | 289,420 | +0.30(+1.98%) |
Aug 19, 2008 | 15.08 | 15.26 | 14.84 | 15.05 | 346,083 | -0.05(-0.30%) |
Aug 18, 2008 | 15.45 | 15.76 | 14.96 | 15.10 | 353,525 | -0.26(-1.69%) |
Aug 15, 2008 | 15.29 | 15.67 | 14.81 | 15.36 | 461,614 | +0.26(+1.72%) |
Aug 14, 2008 | 14.84 | 15.10 | 14.59 | 15.10 | 571,455 | +0.16(+1.08%) |
Aug 13, 2008 | 14.95 | 15.20 | 14.54 | 14.94 | 478,761 | -0.08(-0.51%) |
Aug 12, 2008 | 14.94 | 15.15 | 14.77 | 15.01 | 405,751 | +0.01(+0.05%) |
Aug 11, 2008 | 14.69 | 15.24 | 14.56 | 15.00 | 595,257 | +0.29(+1.98%) |
Aug 08, 2008 | 13.92 | 14.79 | 13.58 | 14.71 | 374,525 | +0.77(+5.54%) |
Aug 07, 2008 | 13.82 | 13.94 | 13.50 | 13.94 | 495,778 | +0.01(+0.06%) |
Aug 06, 2008 | 13.47 | 13.96 | 13.20 | 13.93 | 430,313 | +0.37(+2.77%) |
Aug 05, 2008 | 13.20 | 13.60 | 13.06 | 13.56 | 414,294 | +0.57(+4.36%) |
Aug 04, 2008 | 13.64 | 13.64 | 12.95 | 12.99 | 388,111 | -0.63(-4.61%) |
Aug 01, 2008 | 13.28 | 13.90 | 12.98 | 13.62 | 517,542 | +0.40(+3.01%) |
Jul 31, 2008 | 13.11 | 13.57 | 13.11 | 13.22 | 689,265 | -0.02(-0.17%) |
Jul 30, 2008 | 13.22 | 13.37 | 13.09 | 13.24 | 627,188 | -0.04(-0.29%) |
Jul 29, 2008 | 13.28 | 13.34 | 12.62 | 13.28 | 487,749 | +0.70(+5.53%) |
Jul 28, 2008 | 12.99 | 13.36 | 12.43 | 12.59 | 761,830 | -1.29(-9.27%) |
Jul 25, 2008 | 13.49 | 14.09 | 13.31 | 13.87 | 451,012 | +0.51(+3.84%) |
Jul 24, 2008 | 14.12 | 14.13 | 13.16 | 13.36 | 556,832 | -0.72(-5.11%) |
Jul 23, 2008 | 14.20 | 14.44 | 13.97 | 14.08 | 588,251 | -0.08(-0.59%) |
Jul 22, 2008 | 13.44 | 14.29 | 13.19 | 14.16 | 553,713 | +0.64(+4.75%) |
Jul 21, 2008 | 13.83 | 13.96 | 13.21 | 13.52 | 465,926 | -0.31(-2.21%) |
Jul 18, 2008 | 13.60 | 14.18 | 13.26 | 13.83 | 694,275 | +0.21(+1.52%) |
Jul 17, 2008 | 12.87 | 13.76 | 12.77 | 13.62 | 611,434 | +0.80(+6.27%) |
Jul 16, 2008 | 12.30 | 13.00 | 12.15 | 12.82 | 377,277 | +0.54(+4.36%) |
Jul 15, 2008 | 11.91 | 12.62 | 11.53 | 12.28 | 479,276 | +0.28(+2.29%) |
Jul 14, 2008 | 12.46 | 12.53 | 12.00 | 12.00 | 367,933 | -0.37(-3.03%) |
Jul 11, 2008 | 12.49 | 12.59 | 11.97 | 12.38 | 451,328 | +0.02(+0.19%) |
Jul 10, 2008 | 12.09 | 12.66 | 12.03 | 12.36 | 532,572 | +0.21(+1.76%) |
Jul 09, 2008 | 12.85 | 12.97 | 12.08 | 12.14 | 424,403 | -0.73(-5.70%) |
Jul 08, 2008 | 12.04 | 12.90 | 11.94 | 12.88 | 553,387 | +0.90(+7.47%) |
Jul 07, 2008 | 11.90 | 12.24 | 11.74 | 11.98 | 956,411 | -0.06(-0.51%) |
Jul 04, 2008 | 11.81 | 12.20 | 11.59 | 12.04 | 442,113 | +0.00(+0.00%) |
Jul 03, 2008 | 11.81 | 12.20 | 11.59 | 12.04 | 442,113 | +0.20(+1.68%) |
Jul 02, 2008 | 12.29 | 12.56 | 11.69 | 11.84 | 957,451 | -0.50(-4.03%) |
Jul 01, 2008 | 12.10 | 12.59 | 11.91 | 12.34 | 1,123,213 | -0.02(-0.19%) |
Jun 30, 2008 | 13.05 | 13.12 | 12.27 | 12.36 | 1,159,984 | -0.70(-5.33%) |
Jun 27, 2008 | 13.08 | 13.23 | 12.21 | 13.06 | 1,950,775 | +0.04(+0.29%) |
Jun 26, 2008 | 13.80 | 13.80 | 12.77 | 13.02 | 1,563,854 | -0.99(-7.05%) |
Jun 25, 2008 | 14.64 | 14.88 | 13.66 | 14.01 | 4,311,888 | -2.95(-17.37%) |
Jun 24, 2008 | 16.47 | 17.20 | 16.32 | 16.96 | 1,132,092 | +0.31(+1.89%) |
Jun 23, 2008 | 17.06 | 17.37 | 16.53 | 16.64 | 673,754 | -0.59(-3.42%) |
Jun 20, 2008 | 17.54 | 17.56 | 16.84 | 17.23 | 529,581 | -0.45(-2.55%) |
Jun 19, 2008 | 17.12 | 17.68 | 17.00 | 17.68 | 340,627 | +0.61(+3.59%) |
Jun 18, 2008 | 17.90 | 17.90 | 17.05 | 17.07 | 709,802 | -0.89(-4.94%) |
Jun 17, 2008 | 18.07 | 18.25 | 17.88 | 17.96 | 374,741 | -0.10(-0.55%) |
Jun 16, 2008 | 17.90 | 18.20 | 17.60 | 18.06 | 352,794 | +0.13(+0.73%) |
Jun 13, 2008 | 17.67 | 17.96 | 17.45 | 17.93 | 302,406 | +0.40(+2.27%) |
Jun 12, 2008 | 17.70 | 18.16 | 17.37 | 17.53 | 243,238 | -0.06(-0.35%) |
Jun 11, 2008 | 18.16 | 18.16 | 17.57 | 17.59 | 332,370 | -0.66(-3.61%) |
Jun 10, 2008 | 18.17 | 18.34 | 17.45 | 18.25 | 484,904 | +0.24(+1.36%) |
Jun 09, 2008 | 18.66 | 18.99 | 17.62 | 18.00 | 538,654 | -0.52(-2.81%) |
Jun 06, 2008 | 19.66 | 19.73 | 18.36 | 18.52 | 666,580 | -1.26(-6.38%) |
Jun 05, 2008 | 19.51 | 19.89 | 19.38 | 19.79 | 394,241 | +0.29(+1.49%) |
Jun 04, 2008 | 19.05 | 19.89 | 18.68 | 19.50 | 671,434 | +0.41(+2.17%) |
Jun 03, 2008 | 18.74 | 19.11 | 18.29 | 19.08 | 652,996 | +0.46(+2.46%) |