Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.60 | 15.62 | 14.99 | 15.49 | 141,426 | -0.13(-0.82%) |
Aug 28, 2008 | 15.58 | 15.62 | 15.13 | 15.62 | 170,083 | +0.05(+0.31%) |
Aug 27, 2008 | 15.14 | 15.74 | 15.14 | 15.57 | 205,337 | +0.46(+3.02%) |
Aug 26, 2008 | 15.37 | 15.46 | 14.82 | 15.11 | 253,346 | -0.28(-1.82%) |
Aug 25, 2008 | 15.92 | 15.92 | 15.20 | 15.39 | 134,038 | -0.57(-3.56%) |
Aug 22, 2008 | 16.08 | 16.08 | 15.82 | 15.96 | 150,996 | -0.06(-0.35%) |
Aug 21, 2008 | 16.38 | 16.58 | 15.83 | 16.02 | 236,313 | -0.47(-2.86%) |
Aug 20, 2008 | 16.74 | 16.81 | 16.17 | 16.49 | 364,032 | -0.26(-1.53%) |
Aug 19, 2008 | 16.40 | 16.82 | 16.40 | 16.74 | 349,181 | +0.41(+2.50%) |
Aug 18, 2008 | 16.44 | 16.66 | 16.02 | 16.34 | 269,897 | -0.10(-0.63%) |
Aug 15, 2008 | 16.69 | 16.86 | 15.97 | 16.44 | 325,040 | -0.09(-0.53%) |
Aug 14, 2008 | 16.84 | 17.08 | 16.46 | 16.53 | 221,988 | -0.43(-2.55%) |
Aug 13, 2008 | 16.71 | 17.09 | 16.64 | 16.96 | 278,198 | +0.18(+1.05%) |
Aug 12, 2008 | 16.56 | 16.78 | 16.31 | 16.78 | 280,520 | +0.21(+1.25%) |
Aug 11, 2008 | 16.29 | 16.73 | 15.95 | 16.58 | 187,388 | +0.25(+1.52%) |
Aug 08, 2008 | 15.98 | 16.53 | 15.81 | 16.33 | 286,652 | +0.30(+1.90%) |
Aug 07, 2008 | 16.26 | 16.36 | 15.98 | 16.02 | 213,871 | -0.26(-1.62%) |
Aug 06, 2008 | 16.02 | 16.39 | 15.64 | 16.29 | 247,442 | +0.27(+1.70%) |
Aug 05, 2008 | 16.08 | 16.20 | 15.90 | 16.02 | 225,256 | +0.05(+0.30%) |
Aug 04, 2008 | 15.89 | 16.32 | 15.78 | 15.97 | 337,148 | +0.10(+0.66%) |
Aug 01, 2008 | 16.17 | 16.17 | 15.82 | 15.86 | 290,536 | -0.30(-1.88%) |
Jul 31, 2008 | 16.05 | 16.34 | 16.03 | 16.17 | 445,745 | +0.02(+0.10%) |
Jul 30, 2008 | 16.18 | 16.32 | 15.92 | 16.15 | 408,795 | +0.03(+0.20%) |
Jul 29, 2008 | 16.12 | 16.46 | 15.30 | 16.12 | 770,220 | +0.50(+3.23%) |
Jul 28, 2008 | 15.69 | 15.71 | 15.26 | 15.62 | 253,631 | -0.08(-0.51%) |
Jul 25, 2008 | 15.60 | 15.82 | 15.26 | 15.70 | 733,752 | +0.09(+0.56%) |
Jul 24, 2008 | 15.94 | 16.15 | 15.52 | 15.61 | 491,857 | -0.30(-1.86%) |
Jul 23, 2008 | 16.13 | 16.15 | 15.52 | 15.90 | 488,733 | -0.22(-1.39%) |
Jul 22, 2008 | 15.47 | 16.19 | 15.30 | 16.13 | 641,681 | +0.66(+4.29%) |
Jul 21, 2008 | 15.51 | 15.63 | 15.27 | 15.46 | 455,072 | -0.01(-0.05%) |
Jul 18, 2008 | 15.35 | 15.54 | 15.34 | 15.47 | 351,322 | +0.06(+0.36%) |
Jul 17, 2008 | 15.23 | 15.50 | 15.23 | 15.42 | 925,272 | +0.18(+1.21%) |
Jul 16, 2008 | 15.18 | 15.44 | 15.04 | 15.23 | 686,132 | +0.07(+0.47%) |
Jul 15, 2008 | 14.41 | 15.58 | 14.41 | 15.16 | 1,180,187 | +0.90(+6.28%) |
Jul 14, 2008 | 13.66 | 14.61 | 13.64 | 14.26 | 748,727 | +0.82(+6.07%) |
Jul 11, 2008 | 12.99 | 13.63 | 12.73 | 13.45 | 740,765 | +0.37(+2.81%) |
Jul 10, 2008 | 12.12 | 13.09 | 12.12 | 13.08 | 512,271 | +0.93(+7.64%) |
Jul 09, 2008 | 12.19 | 12.30 | 11.98 | 12.15 | 153,178 | -0.02(-0.13%) |
Jul 08, 2008 | 11.71 | 12.21 | 11.54 | 12.17 | 171,210 | +0.50(+4.32%) |
Jul 07, 2008 | 11.82 | 11.89 | 11.62 | 11.66 | 255,363 | -0.11(-0.95%) |
Jul 04, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | +0.00(+0.00%) |
Jul 03, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | -0.05(-0.41%) |
Jul 02, 2008 | 11.57 | 11.90 | 11.34 | 11.82 | 286,361 | +0.22(+1.93%) |
Jul 01, 2008 | 11.63 | 11.96 | 11.44 | 11.60 | 329,488 | -0.16(-1.36%) |
Jun 30, 2008 | 11.75 | 11.91 | 11.62 | 11.76 | 338,447 | -0.16(-1.34%) |
Jun 27, 2008 | 12.44 | 12.54 | 11.87 | 11.92 | 1,042,507 | -0.57(-4.55%) |
Jun 26, 2008 | 12.46 | 12.59 | 12.34 | 12.49 | 204,372 | -0.11(-0.89%) |
Jun 25, 2008 | 12.62 | 12.78 | 12.54 | 12.60 | 207,096 | -0.01(-0.06%) |
Jun 24, 2008 | 12.44 | 12.71 | 12.36 | 12.61 | 250,468 | +0.07(+0.57%) |
Jun 23, 2008 | 12.75 | 12.89 | 12.48 | 12.54 | 277,915 | -0.19(-1.51%) |
Jun 20, 2008 | 12.62 | 12.98 | 12.54 | 12.73 | 413,066 | +0.02(+0.19%) |
Jun 19, 2008 | 12.66 | 12.89 | 12.61 | 12.70 | 261,501 | +0.04(+0.32%) |
Jun 18, 2008 | 12.62 | 12.75 | 12.50 | 12.66 | 151,761 | +0.00(+0.00%) |
Jun 17, 2008 | 12.86 | 12.87 | 12.66 | 12.66 | 187,888 | -0.18(-1.43%) |
Jun 16, 2008 | 12.78 | 13.00 | 12.72 | 12.85 | 244,847 | +0.06(+0.50%) |
Jun 13, 2008 | 12.66 | 12.86 | 12.55 | 12.78 | 233,517 | +0.23(+1.85%) |
Jun 12, 2008 | 12.41 | 12.69 | 12.29 | 12.55 | 123,083 | +0.23(+1.88%) |
Jun 11, 2008 | 12.44 | 12.46 | 12.23 | 12.32 | 90,885 | -0.17(-1.35%) |
Jun 10, 2008 | 12.44 | 12.54 | 12.18 | 12.49 | 123,526 | +0.01(+0.06%) |
Jun 09, 2008 | 12.41 | 12.57 | 12.13 | 12.48 | 150,028 | +0.06(+0.52%) |
Jun 06, 2008 | 12.77 | 12.78 | 12.41 | 12.42 | 93,095 | -0.43(-3.36%) |
Jun 05, 2008 | 12.78 | 12.87 | 12.55 | 12.85 | 182,800 | +0.05(+0.38%) |
Jun 04, 2008 | 12.61 | 12.84 | 12.50 | 12.80 | 395,656 | +0.13(+1.01%) |
Jun 03, 2008 | 12.78 | 12.80 | 12.44 | 12.67 | 126,556 | -0.04(-0.31%) |