Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.71 | 14.84 | 14.69 | 14.70 | 0 | -0.08(-0.56%) |
Aug 28, 2008 | 14.79 | 14.89 | 14.68 | 14.79 | 54,192 | -0.07(-0.46%) |
Aug 27, 2008 | 14.83 | 14.85 | 14.58 | 14.85 | 106,812 | +0.22(+1.50%) |
Aug 26, 2008 | 14.55 | 14.70 | 14.52 | 14.63 | 63,740 | +0.08(+0.57%) |
Aug 25, 2008 | 14.48 | 14.71 | 14.48 | 14.55 | 138,158 | +0.04(+0.25%) |
Aug 22, 2008 | 14.60 | 14.65 | 14.46 | 14.52 | 0 | +0.04(+0.29%) |
Aug 21, 2008 | 14.34 | 14.52 | 14.32 | 14.47 | 352,380 | +0.11(+0.80%) |
Aug 20, 2008 | 14.45 | 14.50 | 14.24 | 14.36 | 73,308 | -0.05(-0.35%) |
Aug 19, 2008 | 14.29 | 14.43 | 14.10 | 14.41 | 142,211 | +0.12(+0.87%) |
Aug 18, 2008 | 14.13 | 14.32 | 14.11 | 14.29 | 110,957 | +0.18(+1.27%) |
Aug 15, 2008 | 14.20 | 14.38 | 13.97 | 14.11 | 0 | -0.10(-0.68%) |
Aug 14, 2008 | 14.59 | 14.59 | 14.15 | 14.20 | 96,275 | -0.14(-0.99%) |
Aug 13, 2008 | 14.35 | 14.55 | 14.23 | 14.35 | 113,707 | +0.16(+1.16%) |
Aug 12, 2008 | 14.20 | 14.26 | 14.15 | 14.18 | 84,893 | -0.00(-0.03%) |
Aug 11, 2008 | 14.06 | 14.19 | 13.94 | 14.19 | 124,063 | +0.33(+2.42%) |
Aug 08, 2008 | 13.84 | 13.96 | 13.76 | 13.85 | 109,619 | -0.04(-0.26%) |
Aug 07, 2008 | 13.97 | 14.30 | 13.88 | 13.89 | 120,218 | -0.17(-1.21%) |
Aug 06, 2008 | 14.35 | 14.35 | 13.97 | 14.06 | 110,228 | -0.29(-2.04%) |
Aug 05, 2008 | 14.22 | 14.48 | 14.22 | 14.35 | 126,017 | +0.09(+0.61%) |
Aug 04, 2008 | 14.71 | 14.71 | 14.22 | 14.26 | 168,205 | -0.23(-1.58%) |
Aug 01, 2008 | 14.64 | 14.64 | 14.45 | 14.49 | 111,372 | -0.05(-0.38%) |
Jul 31, 2008 | 14.36 | 14.61 | 14.36 | 14.55 | 175,359 | +0.16(+1.11%) |
Jul 30, 2008 | 13.95 | 14.39 | 13.95 | 14.39 | 185,772 | +0.44(+3.15%) |
Jul 29, 2008 | 13.95 | 14.00 | 13.89 | 13.95 | 143,531 | -0.03(-0.23%) |
Jul 28, 2008 | 14.03 | 14.03 | 13.79 | 13.98 | 92,547 | +0.25(+1.81%) |
Jul 25, 2008 | 13.75 | 14.14 | 13.67 | 13.73 | 175,737 | -0.03(-0.21%) |
Jul 24, 2008 | 13.80 | 14.02 | 13.75 | 13.76 | 115,176 | -0.04(-0.30%) |
Jul 23, 2008 | 13.91 | 13.98 | 13.77 | 13.80 | 177,662 | -0.12(-0.86%) |
Jul 22, 2008 | 13.75 | 13.98 | 13.75 | 13.92 | 125,436 | +0.11(+0.83%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.64 | 13.81 | 161,851 | +0.33(+2.48%) |
Jul 18, 2008 | 14.06 | 14.06 | 13.41 | 13.47 | 161,240 | +0.01(+0.10%) |
Jul 17, 2008 | 13.46 | 13.55 | 13.41 | 13.46 | 194,063 | +0.05(+0.34%) |
Jul 16, 2008 | 13.49 | 13.60 | 13.31 | 13.41 | 267,783 | -0.07(-0.54%) |
Jul 15, 2008 | 13.75 | 13.83 | 13.47 | 13.48 | 181,841 | -0.39(-2.80%) |
Jul 14, 2008 | 14.56 | 14.56 | 13.86 | 13.87 | 168,838 | -0.24(-1.72%) |
Jul 11, 2008 | 14.17 | 14.20 | 14.03 | 14.12 | 153,988 | -0.04(-0.26%) |
Jul 10, 2008 | 13.81 | 14.20 | 13.76 | 14.15 | 193,291 | +0.34(+2.45%) |
Jul 09, 2008 | 13.52 | 13.98 | 13.47 | 13.81 | 231,507 | +0.44(+3.29%) |
Jul 08, 2008 | 13.68 | 13.74 | 13.01 | 13.37 | 329,895 | -0.32(-2.34%) |
Jul 07, 2008 | 14.05 | 14.17 | 13.63 | 13.70 | 222,065 | -0.42(-2.99%) |
Jul 04, 2008 | 14.33 | 14.35 | 14.03 | 14.12 | 92,305 | +0.00(+0.00%) |
Jul 03, 2008 | 14.33 | 14.35 | 14.03 | 14.12 | 92,305 | -0.25(-1.72%) |
Jul 02, 2008 | 14.41 | 14.48 | 14.35 | 14.36 | 104,143 | -0.08(-0.57%) |
Jul 01, 2008 | 14.44 | 14.63 | 14.32 | 14.45 | 165,267 | -0.15(-1.01%) |
Jun 30, 2008 | 14.52 | 14.71 | 14.47 | 14.59 | 121,813 | +0.08(+0.57%) |
Jun 27, 2008 | 14.65 | 14.68 | 14.27 | 14.51 | 241,431 | -0.12(-0.81%) |
Jun 26, 2008 | 14.78 | 14.88 | 14.56 | 14.63 | 133,230 | -0.18(-1.24%) |
Jun 25, 2008 | 14.92 | 15.13 | 14.68 | 14.81 | 98,910 | +0.08(+0.56%) |
Jun 24, 2008 | 14.90 | 15.21 | 14.72 | 14.73 | 127,232 | -0.16(-1.08%) |
Jun 23, 2008 | 14.76 | 15.09 | 14.76 | 14.89 | 139,692 | +0.20(+1.34%) |
Jun 20, 2008 | 14.87 | 14.88 | 14.69 | 14.69 | 85,880 | -0.13(-0.87%) |
Jun 19, 2008 | 15.00 | 15.08 | 14.76 | 14.82 | 124,790 | -0.22(-1.49%) |
Jun 18, 2008 | 15.31 | 15.35 | 14.99 | 15.05 | 97,628 | -0.19(-1.23%) |
Jun 17, 2008 | 15.58 | 15.58 | 15.21 | 15.23 | 102,159 | -0.13(-0.84%) |
Jun 16, 2008 | 15.19 | 15.47 | 15.14 | 15.36 | 76,299 | +0.23(+1.51%) |
Jun 13, 2008 | 15.07 | 15.44 | 15.07 | 15.13 | 68,906 | +0.00(+0.00%) |
Jun 12, 2008 | 15.39 | 15.39 | 15.05 | 15.13 | 120,593 | -0.01(-0.06%) |
Jun 11, 2008 | 15.10 | 15.50 | 15.08 | 15.14 | 120,888 | +0.01(+0.09%) |
Jun 10, 2008 | 15.14 | 15.35 | 15.07 | 15.13 | 67,071 | -0.22(-1.43%) |
Jun 09, 2008 | 15.40 | 15.40 | 15.23 | 15.35 | 85,941 | +0.13(+0.87%) |
Jun 06, 2008 | 15.35 | 15.49 | 15.12 | 15.22 | 100,802 | -0.16(-1.01%) |
Jun 05, 2008 | 15.18 | 15.41 | 14.91 | 15.37 | 209,509 | +0.12(+0.81%) |
Jun 04, 2008 | 15.51 | 15.58 | 14.91 | 15.25 | 238,035 | -0.30(-1.92%) |
Jun 03, 2008 | 15.66 | 15.78 | 15.45 | 15.55 | 123,277 | -0.18(-1.17%) |