Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.36 | 14.68 | 14.30 | 14.49 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 14.38 | 14.58 | 14.16 | 14.49 | 243,821 | +0.17(+1.16%) |
Aug 27, 2008 | 14.36 | 14.67 | 14.27 | 14.32 | 228,549 | -0.04(-0.27%) |
Aug 26, 2008 | 14.25 | 14.43 | 14.16 | 14.36 | 308,734 | +0.10(+0.72%) |
Aug 25, 2008 | 14.58 | 14.70 | 14.11 | 14.25 | 292,935 | -0.46(-3.14%) |
Aug 22, 2008 | 14.56 | 14.79 | 14.42 | 14.72 | 0 | +0.50(+3.52%) |
Aug 21, 2008 | 14.42 | 14.58 | 14.14 | 14.22 | 296,846 | -0.46(-3.15%) |
Aug 20, 2008 | 14.75 | 14.92 | 14.27 | 14.68 | 310,680 | -0.07(-0.48%) |
Aug 19, 2008 | 15.03 | 15.03 | 14.55 | 14.75 | 254,520 | -0.38(-2.50%) |
Aug 18, 2008 | 15.34 | 15.34 | 15.00 | 15.13 | 258,814 | -0.17(-1.13%) |
Aug 15, 2008 | 15.14 | 15.34 | 15.04 | 15.30 | 0 | +0.23(+1.53%) |
Aug 14, 2008 | 15.14 | 15.29 | 14.84 | 15.07 | 302,741 | -0.16(-1.05%) |
Aug 13, 2008 | 15.56 | 15.70 | 15.06 | 15.23 | 1,079,096 | -0.44(-2.82%) |
Aug 12, 2008 | 15.68 | 15.90 | 15.28 | 15.67 | 567,949 | +0.15(+0.99%) |
Aug 11, 2008 | 15.19 | 15.67 | 14.95 | 15.52 | 525,508 | +0.38(+2.54%) |
Aug 08, 2008 | 14.56 | 15.27 | 14.49 | 15.13 | 287,049 | +0.49(+3.37%) |
Aug 07, 2008 | 14.82 | 15.05 | 14.49 | 14.64 | 355,309 | -0.44(-2.93%) |
Aug 06, 2008 | 15.06 | 15.17 | 14.72 | 15.08 | 380,808 | -0.08(-0.55%) |
Aug 05, 2008 | 14.88 | 15.27 | 14.68 | 15.17 | 546,348 | +0.29(+1.98%) |
Aug 04, 2008 | 14.92 | 15.06 | 14.43 | 14.87 | 313,846 | -0.09(-0.60%) |
Aug 01, 2008 | 15.14 | 15.18 | 14.63 | 14.96 | 377,428 | -0.17(-1.14%) |
Jul 31, 2008 | 14.93 | 15.22 | 14.76 | 15.13 | 571,897 | +0.00(+0.00%) |
Jul 30, 2008 | 15.31 | 15.42 | 14.92 | 15.13 | 510,878 | -0.06(-0.42%) |
Jul 29, 2008 | 15.20 | 15.27 | 14.59 | 15.20 | 572,315 | +0.63(+4.31%) |
Jul 28, 2008 | 15.15 | 15.38 | 14.43 | 14.57 | 430,103 | -0.67(-4.38%) |
Jul 25, 2008 | 15.05 | 15.40 | 15.05 | 15.24 | 488,285 | +0.19(+1.24%) |
Jul 24, 2008 | 15.46 | 15.74 | 14.93 | 15.05 | 629,454 | -0.53(-3.42%) |
Jul 23, 2008 | 14.78 | 15.71 | 14.78 | 15.58 | 577,538 | +0.08(+0.54%) |
Jul 22, 2008 | 14.72 | 15.52 | 14.27 | 15.50 | 658,257 | +0.77(+5.22%) |
Jul 21, 2008 | 14.74 | 15.02 | 14.58 | 14.73 | 501,320 | +0.11(+0.75%) |
Jul 18, 2008 | 14.95 | 14.95 | 14.31 | 14.62 | 539,476 | -0.30(-2.02%) |
Jul 17, 2008 | 14.24 | 14.95 | 14.11 | 14.92 | 645,280 | +0.68(+4.77%) |
Jul 16, 2008 | 12.93 | 14.31 | 12.78 | 14.24 | 651,237 | +1.41(+10.99%) |
Jul 15, 2008 | 12.99 | 13.54 | 12.60 | 12.83 | 480,322 | -0.26(-1.96%) |
Jul 14, 2008 | 13.90 | 13.94 | 13.00 | 13.09 | 475,268 | -0.67(-4.89%) |
Jul 11, 2008 | 13.56 | 13.92 | 13.12 | 13.76 | 519,968 | +0.02(+0.14%) |
Jul 10, 2008 | 13.20 | 13.76 | 12.95 | 13.74 | 727,138 | +0.55(+4.18%) |
Jul 09, 2008 | 14.04 | 14.04 | 13.16 | 13.19 | 484,548 | -0.81(-5.82%) |
Jul 08, 2008 | 12.88 | 14.08 | 12.77 | 14.00 | 532,454 | +1.17(+9.09%) |
Jul 07, 2008 | 13.15 | 13.21 | 12.52 | 12.84 | 608,557 | -0.21(-1.57%) |
Jul 04, 2008 | 13.65 | 13.65 | 13.04 | 13.04 | 179,415 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.65 | 13.04 | 13.04 | 179,415 | -0.45(-3.33%) |
Jul 02, 2008 | 13.70 | 13.92 | 13.40 | 13.49 | 549,617 | -0.22(-1.64%) |
Jul 01, 2008 | 13.18 | 13.78 | 13.15 | 13.72 | 434,820 | +0.49(+3.73%) |
Jun 30, 2008 | 13.59 | 13.63 | 13.22 | 13.22 | 434,706 | -0.31(-2.32%) |
Jun 27, 2008 | 13.15 | 13.74 | 13.15 | 13.54 | 1,151,818 | +0.28(+2.08%) |
Jun 26, 2008 | 13.73 | 13.73 | 13.26 | 13.26 | 868,059 | -0.55(-3.95%) |
Jun 25, 2008 | 14.56 | 14.56 | 13.63 | 13.81 | 1,472,082 | -0.63(-4.35%) |
Jun 24, 2008 | 14.25 | 14.73 | 14.12 | 14.43 | 626,315 | +0.04(+0.27%) |
Jun 23, 2008 | 14.93 | 14.98 | 14.31 | 14.40 | 518,925 | -0.41(-2.77%) |
Jun 20, 2008 | 14.45 | 14.81 | 14.23 | 14.81 | 1,177,183 | +0.29(+2.03%) |
Jun 19, 2008 | 14.26 | 14.51 | 14.05 | 14.51 | 496,436 | +0.28(+1.94%) |
Jun 18, 2008 | 14.56 | 14.56 | 14.11 | 14.24 | 312,827 | -0.35(-2.37%) |
Jun 17, 2008 | 14.93 | 14.93 | 14.48 | 14.58 | 300,993 | -0.20(-1.34%) |
Jun 16, 2008 | 14.47 | 14.82 | 14.25 | 14.78 | 230,520 | +0.29(+1.99%) |
Jun 13, 2008 | 14.68 | 14.78 | 14.18 | 14.49 | 424,761 | -0.02(-0.13%) |
Jun 12, 2008 | 14.56 | 14.94 | 14.49 | 14.51 | 351,200 | +0.00(+0.00%) |
Jun 11, 2008 | 14.92 | 14.93 | 14.51 | 14.51 | 360,082 | -0.48(-3.21%) |
Jun 10, 2008 | 15.06 | 15.22 | 14.68 | 14.99 | 380,154 | +0.15(+1.04%) |
Jun 09, 2008 | 15.13 | 15.26 | 14.76 | 14.84 | 360,061 | -0.29(-1.91%) |
Jun 06, 2008 | 15.39 | 15.39 | 14.95 | 15.13 | 556,541 | -0.38(-2.48%) |
Jun 05, 2008 | 15.26 | 15.63 | 15.16 | 15.51 | 407,236 | +0.28(+1.81%) |
Jun 04, 2008 | 15.01 | 15.60 | 15.01 | 15.24 | 349,883 | +0.13(+0.89%) |
Jun 03, 2008 | 15.29 | 15.32 | 14.91 | 15.10 | 254,355 | -0.12(-0.76%) |