Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.57 | 15.63 | 15.43 | 15.43 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 15.54 | 15.67 | 15.43 | 15.64 | 2,595,064 | +0.15(+0.99%) |
Aug 27, 2008 | 15.80 | 16.02 | 15.32 | 15.48 | 1,958,710 | +0.26(+1.68%) |
Aug 26, 2008 | 15.24 | 15.33 | 15.18 | 15.23 | 1,469,274 | -0.04(-0.25%) |
Aug 25, 2008 | 15.44 | 15.45 | 15.20 | 15.27 | 1,438,266 | -0.23(-1.45%) |
Aug 22, 2008 | 15.48 | 15.57 | 15.45 | 15.49 | 0 | +0.06(+0.40%) |
Aug 21, 2008 | 15.36 | 15.44 | 15.27 | 15.43 | 1,469,261 | -0.04(-0.27%) |
Aug 20, 2008 | 15.56 | 15.56 | 15.36 | 15.47 | 1,604,249 | -0.06(-0.42%) |
Aug 19, 2008 | 15.68 | 15.72 | 15.51 | 15.54 | 2,168,863 | -0.17(-1.09%) |
Aug 18, 2008 | 15.83 | 15.87 | 15.66 | 15.71 | 1,617,915 | -0.13(-0.84%) |
Aug 15, 2008 | 15.65 | 15.88 | 15.38 | 15.84 | 0 | +0.21(+1.34%) |
Aug 14, 2008 | 15.30 | 15.72 | 14.99 | 15.63 | 2,042,453 | -0.15(-0.97%) |
Aug 13, 2008 | 15.86 | 15.95 | 15.72 | 15.78 | 1,519,092 | -0.11(-0.67%) |
Aug 12, 2008 | 15.73 | 15.98 | 15.68 | 15.89 | 2,577,628 | +0.07(+0.46%) |
Aug 11, 2008 | 15.87 | 15.91 | 15.68 | 15.82 | 2,926,594 | -0.03(-0.19%) |
Aug 08, 2008 | 15.53 | 15.85 | 15.53 | 15.85 | 4,326,533 | +0.29(+1.89%) |
Aug 07, 2008 | 15.93 | 15.93 | 15.53 | 15.56 | 3,035,607 | -0.45(-2.84%) |
Aug 06, 2008 | 15.73 | 16.04 | 15.53 | 16.01 | 3,463,014 | +0.28(+1.79%) |
Aug 05, 2008 | 15.58 | 15.73 | 15.28 | 15.73 | 3,802,327 | +0.25(+1.60%) |
Aug 04, 2008 | 15.21 | 15.53 | 15.16 | 15.48 | 2,603,199 | +0.29(+1.88%) |
Aug 01, 2008 | 15.34 | 15.40 | 15.15 | 15.19 | 3,174,459 | -0.10(-0.67%) |
Jul 31, 2008 | 15.14 | 15.62 | 15.10 | 15.30 | 4,849,544 | -0.32(-2.08%) |
Jul 30, 2008 | 14.98 | 15.65 | 14.98 | 15.62 | 5,381,412 | +0.39(+2.55%) |
Jul 29, 2008 | 15.23 | 15.24 | 14.94 | 15.23 | 3,926,813 | +0.21(+1.42%) |
Jul 28, 2008 | 14.97 | 15.13 | 14.97 | 15.02 | 1,646,477 | +0.02(+0.13%) |
Jul 25, 2008 | 15.14 | 15.17 | 14.92 | 15.00 | 1,569,426 | -0.08(-0.53%) |
Jul 24, 2008 | 15.03 | 15.30 | 14.89 | 15.08 | 3,006,196 | +0.09(+0.59%) |
Jul 23, 2008 | 14.88 | 15.02 | 14.81 | 14.99 | 2,281,125 | +0.02(+0.10%) |
Jul 22, 2008 | 14.82 | 14.99 | 14.64 | 14.98 | 2,409,115 | +0.20(+1.37%) |
Jul 21, 2008 | 14.79 | 14.84 | 14.66 | 14.77 | 1,587,140 | -0.03(-0.23%) |
Jul 18, 2008 | 14.57 | 15.26 | 14.57 | 14.81 | 2,160,952 | -0.09(-0.59%) |
Jul 17, 2008 | 14.69 | 14.92 | 14.50 | 14.90 | 2,581,261 | +0.27(+1.83%) |
Jul 16, 2008 | 14.47 | 14.65 | 14.35 | 14.63 | 1,928,108 | +0.15(+1.05%) |
Jul 15, 2008 | 13.95 | 14.54 | 13.91 | 14.48 | 3,462,896 | +0.40(+2.82%) |
Jul 14, 2008 | 14.05 | 14.15 | 13.98 | 14.08 | 2,019,470 | +0.14(+1.04%) |
Jul 11, 2008 | 13.72 | 13.98 | 13.69 | 13.93 | 2,308,460 | +0.10(+0.74%) |
Jul 10, 2008 | 13.92 | 13.93 | 13.64 | 13.83 | 2,214,492 | -0.09(-0.66%) |
Jul 09, 2008 | 13.90 | 14.03 | 13.79 | 13.92 | 1,436,321 | +0.05(+0.36%) |
Jul 08, 2008 | 13.64 | 13.91 | 13.61 | 13.87 | 1,808,931 | +0.25(+1.85%) |
Jul 07, 2008 | 13.59 | 13.71 | 13.53 | 13.62 | 1,703,310 | +0.08(+0.62%) |
Jul 04, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | -0.00(-0.03%) |
Jul 02, 2008 | 13.61 | 13.61 | 13.43 | 13.54 | 2,328,269 | -0.06(-0.42%) |
Jul 01, 2008 | 13.57 | 13.63 | 13.42 | 13.60 | 2,104,504 | -0.00(-0.03%) |
Jun 30, 2008 | 13.67 | 13.78 | 13.58 | 13.60 | 2,708,848 | -0.08(-0.61%) |
Jun 27, 2008 | 13.95 | 13.95 | 13.43 | 13.69 | 6,159,418 | -0.24(-1.75%) |
Jun 26, 2008 | 14.28 | 14.42 | 13.93 | 13.93 | 4,586,185 | -0.20(-1.40%) |
Jun 25, 2008 | 14.20 | 14.31 | 14.08 | 14.13 | 3,071,216 | -0.03(-0.24%) |
Jun 24, 2008 | 14.09 | 14.28 | 14.03 | 14.16 | 2,044,260 | +0.02(+0.14%) |
Jun 23, 2008 | 14.21 | 14.33 | 14.11 | 14.14 | 1,613,319 | -0.02(-0.11%) |
Jun 20, 2008 | 14.22 | 14.22 | 14.07 | 14.16 | 1,844,873 | -0.11(-0.78%) |
Jun 19, 2008 | 14.22 | 14.31 | 14.13 | 14.27 | 1,720,943 | +0.08(+0.54%) |
Jun 18, 2008 | 14.24 | 14.39 | 14.18 | 14.19 | 1,354,111 | -0.09(-0.64%) |
Jun 17, 2008 | 14.36 | 14.49 | 14.27 | 14.29 | 1,083,763 | -0.08(-0.56%) |
Jun 16, 2008 | 14.41 | 14.43 | 14.17 | 14.37 | 1,406,044 | -0.13(-0.87%) |
Jun 13, 2008 | 14.38 | 14.50 | 14.26 | 14.49 | 1,577,181 | +0.23(+1.58%) |
Jun 12, 2008 | 14.00 | 14.37 | 14.00 | 14.27 | 1,282,217 | -0.05(-0.37%) |
Jun 11, 2008 | 14.37 | 14.46 | 14.32 | 14.32 | 1,107,512 | -0.18(-1.21%) |
Jun 10, 2008 | 14.48 | 14.53 | 14.39 | 14.50 | 1,509,521 | +0.02(+0.13%) |
Jun 09, 2008 | 14.42 | 14.51 | 14.35 | 14.48 | 2,327,063 | +0.07(+0.50%) |
Jun 06, 2008 | 14.38 | 14.46 | 14.31 | 14.40 | 2,848,652 | -0.14(-0.97%) |
Jun 05, 2008 | 14.34 | 14.54 | 14.28 | 14.54 | 2,146,538 | +0.22(+1.52%) |
Jun 04, 2008 | 14.24 | 14.39 | 14.23 | 14.33 | 3,044,112 | +0.00(+0.00%) |
Jun 03, 2008 | 14.28 | 14.42 | 14.25 | 14.33 | 1,804,307 | -0.01(-0.08%) |