Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.96 | 15.99 | 15.65 | 15.78 | 434,094 | -0.30(-1.88%) |
Aug 28, 2008 | 16.13 | 16.13 | 15.90 | 16.09 | 316,080 | +0.10(+0.61%) |
Aug 27, 2008 | 15.79 | 16.01 | 15.67 | 15.99 | 423,313 | +0.24(+1.55%) |
Aug 26, 2008 | 15.70 | 15.85 | 15.61 | 15.75 | 582,215 | +0.05(+0.31%) |
Aug 25, 2008 | 15.70 | 15.80 | 15.63 | 15.70 | 658,629 | -0.02(-0.12%) |
Aug 22, 2008 | 15.83 | 15.87 | 15.61 | 15.72 | 534,649 | -0.05(-0.31%) |
Aug 21, 2008 | 15.86 | 15.88 | 15.65 | 15.77 | 872,707 | -0.02(-0.12%) |
Aug 20, 2008 | 15.71 | 16.03 | 15.44 | 15.78 | 1,159,734 | -0.19(-1.16%) |
Aug 19, 2008 | 16.24 | 16.34 | 15.91 | 15.97 | 366,225 | -0.16(-1.00%) |
Aug 18, 2008 | 16.45 | 16.58 | 15.95 | 16.13 | 613,236 | -0.25(-1.55%) |
Aug 15, 2008 | 16.60 | 16.64 | 16.38 | 16.39 | 613,833 | -0.25(-1.50%) |
Aug 14, 2008 | 16.50 | 16.73 | 16.39 | 16.64 | 547,150 | +0.00(+0.00%) |
Aug 13, 2008 | 16.59 | 16.71 | 16.33 | 16.64 | 1,616,236 | -0.50(-2.91%) |
Aug 12, 2008 | 16.63 | 17.32 | 16.63 | 17.13 | 954,232 | +0.33(+1.95%) |
Aug 11, 2008 | 16.95 | 17.09 | 16.51 | 16.81 | 1,218,881 | -0.56(-3.21%) |
Aug 08, 2008 | 16.62 | 17.39 | 16.40 | 17.36 | 2,027,746 | +0.66(+3.92%) |
Aug 07, 2008 | 16.44 | 16.73 | 16.36 | 16.71 | 920,058 | +0.01(+0.06%) |
Aug 06, 2008 | 16.31 | 16.74 | 16.22 | 16.70 | 971,155 | +0.23(+1.40%) |
Aug 05, 2008 | 16.35 | 16.53 | 16.35 | 16.47 | 1,126,486 | +0.17(+1.05%) |
Aug 04, 2008 | 16.09 | 16.44 | 15.92 | 16.30 | 694,473 | +0.14(+0.85%) |
Aug 01, 2008 | 16.38 | 16.52 | 16.08 | 16.16 | 1,239,951 | -0.49(-2.94%) |
Jul 31, 2008 | 16.36 | 17.01 | 16.24 | 16.65 | 2,191,253 | +0.27(+1.67%) |
Jul 30, 2008 | 15.79 | 16.62 | 15.53 | 16.38 | 3,776,342 | +2.30(+16.37%) |
Jul 29, 2008 | 14.07 | 14.67 | 13.34 | 14.07 | 720,434 | +0.14(+0.98%) |
Jul 28, 2008 | 13.95 | 14.01 | 13.82 | 13.94 | 621,716 | -0.06(-0.45%) |
Jul 25, 2008 | 13.91 | 14.03 | 13.63 | 14.00 | 691,062 | +0.18(+1.27%) |
Jul 24, 2008 | 13.85 | 13.90 | 13.58 | 13.82 | 546,436 | +0.00(+0.04%) |
Jul 23, 2008 | 13.58 | 13.94 | 13.53 | 13.82 | 483,101 | +0.22(+1.58%) |
Jul 22, 2008 | 13.41 | 13.61 | 13.37 | 13.60 | 874,322 | -0.13(-0.93%) |
Jul 21, 2008 | 13.73 | 13.76 | 13.59 | 13.73 | 493,195 | +0.02(+0.14%) |
Jul 18, 2008 | 13.74 | 13.74 | 13.53 | 13.71 | 453,043 | -0.07(-0.50%) |
Jul 17, 2008 | 13.58 | 13.81 | 13.48 | 13.78 | 556,917 | +0.19(+1.40%) |
Jul 16, 2008 | 13.09 | 13.60 | 12.96 | 13.59 | 654,692 | +0.57(+4.39%) |
Jul 15, 2008 | 12.96 | 13.14 | 12.81 | 13.02 | 684,606 | -0.02(-0.15%) |
Jul 14, 2008 | 13.26 | 13.37 | 13.02 | 13.04 | 617,671 | -0.10(-0.74%) |
Jul 11, 2008 | 13.20 | 13.32 | 13.08 | 13.13 | 1,057,856 | -0.13(-0.96%) |
Jul 10, 2008 | 13.26 | 13.57 | 13.12 | 13.26 | 442,215 | -0.01(-0.07%) |
Jul 09, 2008 | 13.36 | 13.52 | 13.18 | 13.27 | 551,084 | -0.09(-0.70%) |
Jul 08, 2008 | 13.30 | 13.44 | 13.19 | 13.36 | 1,013,799 | +0.03(+0.26%) |
Jul 07, 2008 | 13.47 | 13.60 | 13.20 | 13.33 | 1,176,462 | -0.09(-0.66%) |
Jul 04, 2008 | 13.56 | 13.58 | 13.40 | 13.42 | 435,262 | +0.00(+0.00%) |
Jul 03, 2008 | 13.56 | 13.58 | 13.40 | 13.42 | 435,262 | -0.12(-0.87%) |
Jul 02, 2008 | 13.89 | 13.89 | 13.47 | 13.54 | 672,136 | -0.38(-2.71%) |
Jul 01, 2008 | 13.82 | 13.97 | 13.68 | 13.91 | 734,884 | +0.04(+0.28%) |
Jun 30, 2008 | 13.97 | 14.03 | 13.81 | 13.87 | 612,338 | -0.11(-0.77%) |
Jun 27, 2008 | 14.17 | 14.30 | 13.98 | 13.98 | 838,246 | -0.22(-1.52%) |
Jun 26, 2008 | 14.44 | 14.44 | 14.16 | 14.20 | 566,663 | -0.33(-2.29%) |
Jun 25, 2008 | 14.48 | 14.71 | 14.44 | 14.53 | 657,209 | +0.06(+0.44%) |
Jun 24, 2008 | 14.69 | 14.76 | 14.45 | 14.46 | 609,121 | -0.33(-2.21%) |
Jun 23, 2008 | 14.91 | 15.07 | 14.78 | 14.79 | 581,285 | -0.08(-0.53%) |
Jun 20, 2008 | 15.21 | 15.22 | 14.82 | 14.87 | 821,747 | -0.38(-2.50%) |
Jun 19, 2008 | 15.05 | 15.29 | 15.00 | 15.25 | 484,358 | +0.16(+1.04%) |
Jun 18, 2008 | 15.39 | 15.39 | 15.01 | 15.10 | 581,923 | -0.39(-2.50%) |
Jun 17, 2008 | 15.45 | 15.50 | 15.24 | 15.48 | 399,892 | +0.05(+0.32%) |
Jun 16, 2008 | 14.92 | 15.46 | 14.92 | 15.43 | 444,587 | +0.21(+1.38%) |
Jun 13, 2008 | 15.09 | 15.30 | 15.07 | 15.22 | 378,741 | +0.26(+1.76%) |
Jun 12, 2008 | 14.96 | 15.27 | 14.95 | 14.96 | 373,027 | +0.04(+0.30%) |
Jun 11, 2008 | 15.19 | 15.40 | 14.91 | 14.91 | 501,890 | -0.31(-2.02%) |
Jun 10, 2008 | 15.23 | 15.36 | 15.12 | 15.22 | 804,295 | -0.20(-1.27%) |
Jun 09, 2008 | 15.77 | 15.89 | 15.27 | 15.42 | 826,494 | -0.28(-1.81%) |
Jun 06, 2008 | 15.99 | 16.00 | 15.63 | 15.70 | 466,184 | -0.32(-1.98%) |
Jun 05, 2008 | 15.78 | 16.03 | 15.63 | 16.02 | 617,950 | +0.28(+1.77%) |
Jun 04, 2008 | 15.65 | 15.79 | 15.56 | 15.74 | 686,375 | +0.01(+0.09%) |
Jun 03, 2008 | 15.65 | 15.76 | 15.50 | 15.73 | 553,093 | +0.14(+0.91%) |