Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.62 | 18.26 | 17.46 | 17.91 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 16.96 | 18.20 | 16.67 | 17.87 | 149,170 | +0.99(+5.86%) |
Aug 27, 2008 | 15.89 | 17.19 | 15.65 | 16.88 | 158,134 | +1.15(+7.31%) |
Aug 26, 2008 | 16.32 | 16.58 | 15.57 | 15.73 | 226,323 | -0.65(-3.97%) |
Aug 25, 2008 | 17.75 | 17.82 | 16.37 | 16.38 | 160,525 | -1.52(-8.49%) |
Aug 22, 2008 | 17.31 | 18.05 | 17.18 | 17.90 | 0 | +0.79(+4.62%) |
Aug 21, 2008 | 16.08 | 17.37 | 16.08 | 17.11 | 207,919 | +0.77(+4.71%) |
Aug 20, 2008 | 16.14 | 16.67 | 16.00 | 16.34 | 145,329 | +0.36(+2.25%) |
Aug 19, 2008 | 16.24 | 16.52 | 15.75 | 15.98 | 129,674 | -0.57(-3.44%) |
Aug 18, 2008 | 17.64 | 17.64 | 16.54 | 16.55 | 192,358 | -0.94(-5.37%) |
Aug 15, 2008 | 17.77 | 17.77 | 16.71 | 17.49 | 0 | +0.62(+3.68%) |
Aug 14, 2008 | 16.40 | 17.50 | 16.40 | 16.87 | 322,532 | +0.32(+1.93%) |
Aug 13, 2008 | 17.36 | 17.68 | 16.30 | 16.55 | 199,280 | -0.81(-4.67%) |
Aug 12, 2008 | 18.20 | 18.20 | 17.33 | 17.36 | 313,994 | -1.11(-6.01%) |
Aug 11, 2008 | 19.03 | 19.20 | 18.16 | 18.47 | 290,921 | -0.42(-2.22%) |
Aug 08, 2008 | 18.03 | 19.45 | 18.03 | 18.89 | 350,262 | +0.36(+1.94%) |
Aug 07, 2008 | 17.80 | 19.00 | 17.80 | 18.53 | 146,333 | -0.27(-1.44%) |
Aug 06, 2008 | 18.29 | 19.07 | 18.01 | 18.80 | 253,964 | +0.32(+1.73%) |
Aug 05, 2008 | 19.03 | 19.22 | 18.25 | 18.48 | 238,762 | -0.12(-0.65%) |
Aug 04, 2008 | 18.45 | 19.05 | 17.93 | 18.60 | 218,610 | -0.16(-0.85%) |
Aug 01, 2008 | 19.24 | 19.35 | 18.22 | 18.76 | 306,504 | -0.19(-1.00%) |
Jul 31, 2008 | 17.10 | 20.43 | 17.10 | 18.95 | 506,553 | -1.91(-9.16%) |
Jul 30, 2008 | 21.00 | 21.50 | 20.09 | 20.86 | 271,835 | -0.10(-0.48%) |
Jul 29, 2008 | 20.96 | 21.49 | 19.99 | 20.96 | 286,773 | +1.16(+5.86%) |
Jul 28, 2008 | 20.41 | 20.75 | 19.20 | 19.80 | 405,373 | -0.61(-2.99%) |
Jul 25, 2008 | 20.08 | 22.04 | 19.16 | 20.41 | 269,394 | +0.37(+1.85%) |
Jul 24, 2008 | 21.87 | 21.87 | 19.66 | 20.04 | 490,658 | -1.41(-6.57%) |
Jul 23, 2008 | 19.99 | 22.51 | 19.80 | 21.45 | 565,868 | +1.15(+5.67%) |
Jul 22, 2008 | 18.48 | 20.56 | 17.52 | 20.30 | 343,541 | +1.68(+9.02%) |
Jul 21, 2008 | 18.43 | 18.85 | 17.84 | 18.62 | 226,238 | +0.45(+2.48%) |
Jul 18, 2008 | 16.56 | 18.73 | 16.56 | 18.17 | 260,870 | +0.00(+0.00%) |
Jul 17, 2008 | 16.89 | 18.95 | 16.62 | 18.17 | 544,352 | +1.29(+7.64%) |
Jul 16, 2008 | 13.99 | 17.11 | 13.82 | 16.88 | 432,871 | +2.93(+21.00%) |
Jul 15, 2008 | 13.81 | 14.81 | 12.82 | 13.95 | 266,300 | +0.14(+1.01%) |
Jul 14, 2008 | 14.13 | 14.13 | 12.98 | 13.81 | 247,242 | +0.32(+2.37%) |
Jul 11, 2008 | 13.01 | 14.09 | 12.60 | 13.49 | 199,233 | +0.20(+1.50%) |
Jul 10, 2008 | 13.20 | 13.71 | 12.62 | 13.29 | 393,245 | -0.19(-1.41%) |
Jul 09, 2008 | 15.62 | 15.98 | 13.46 | 13.48 | 285,935 | -2.10(-13.48%) |
Jul 08, 2008 | 13.65 | 15.59 | 12.88 | 15.58 | 310,166 | +1.87(+13.64%) |
Jul 07, 2008 | 14.12 | 14.42 | 13.16 | 13.71 | 221,536 | -0.23(-1.65%) |
Jul 04, 2008 | 14.00 | 14.16 | 13.23 | 13.94 | 105,961 | +0.00(+0.00%) |
Jul 03, 2008 | 14.00 | 14.16 | 13.23 | 13.94 | 105,961 | -0.06(-0.43%) |
Jul 02, 2008 | 16.06 | 16.14 | 13.96 | 14.00 | 300,733 | -2.03(-12.66%) |
Jul 01, 2008 | 15.52 | 16.39 | 15.39 | 16.03 | 286,639 | +0.30(+1.91%) |
Jun 30, 2008 | 16.82 | 16.85 | 15.56 | 15.73 | 260,823 | -1.09(-6.48%) |
Jun 27, 2008 | 14.88 | 16.82 | 14.76 | 16.82 | 528,418 | +1.88(+12.58%) |
Jun 26, 2008 | 15.74 | 15.76 | 14.27 | 14.94 | 511,369 | -1.02(-6.39%) |
Jun 25, 2008 | 15.84 | 16.64 | 15.72 | 15.96 | 433,431 | +0.19(+1.20%) |
Jun 24, 2008 | 16.09 | 16.46 | 15.11 | 15.77 | 359,570 | -0.24(-1.50%) |
Jun 23, 2008 | 16.53 | 16.83 | 15.93 | 16.01 | 245,983 | -0.63(-3.79%) |
Jun 20, 2008 | 17.55 | 17.61 | 16.24 | 16.64 | 402,207 | -0.97(-5.51%) |
Jun 19, 2008 | 17.15 | 17.69 | 16.97 | 17.61 | 166,873 | +0.46(+2.68%) |
Jun 18, 2008 | 17.42 | 17.70 | 16.83 | 17.15 | 464,654 | -0.10(-0.58%) |
Jun 17, 2008 | 19.12 | 19.14 | 17.07 | 17.25 | 594,758 | -2.14(-11.04%) |
Jun 16, 2008 | 18.69 | 19.39 | 18.55 | 19.39 | 302,926 | +0.50(+2.65%) |
Jun 13, 2008 | 17.71 | 18.92 | 17.71 | 18.89 | 278,813 | +1.38(+7.88%) |
Jun 12, 2008 | 16.30 | 18.32 | 16.30 | 17.51 | 408,440 | +1.40(+8.69%) |
Jun 11, 2008 | 17.31 | 17.44 | 16.11 | 16.11 | 230,885 | -1.28(-7.36%) |
Jun 10, 2008 | 16.99 | 17.90 | 16.40 | 17.39 | 173,382 | +0.25(+1.46%) |
Jun 09, 2008 | 17.78 | 18.30 | 17.00 | 17.14 | 217,653 | -0.65(-3.65%) |
Jun 06, 2008 | 19.14 | 19.14 | 17.79 | 17.79 | 146,827 | -1.44(-7.49%) |
Jun 05, 2008 | 19.61 | 19.81 | 18.66 | 19.23 | 220,686 | +0.21(+1.10%) |
Jun 04, 2008 | 18.24 | 19.74 | 18.04 | 19.02 | 287,299 | +0.72(+3.93%) |
Jun 03, 2008 | 17.75 | 18.51 | 17.50 | 18.30 | 218,076 | +0.99(+5.72%) |