Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.73 | 13.86 | 13.54 | 13.74 | 284,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.02 | 13.89 | 12.93 | 13.75 | 478,354 | +0.76(+5.85%) |
Aug 27, 2008 | 12.11 | 13.36 | 12.05 | 12.99 | 776,101 | +0.86(+7.09%) |
Aug 26, 2008 | 12.08 | 12.19 | 11.88 | 12.13 | 480,367 | +0.07(+0.58%) |
Aug 25, 2008 | 12.07 | 12.38 | 12.00 | 12.06 | 340,577 | -0.13(-1.07%) |
Aug 22, 2008 | 12.28 | 12.32 | 11.95 | 12.19 | 549,486 | +0.00(+0.00%) |
Aug 21, 2008 | 12.27 | 12.49 | 12.10 | 12.19 | 803,076 | -0.15(-1.22%) |
Aug 20, 2008 | 12.61 | 12.94 | 12.33 | 12.34 | 515,180 | -0.17(-1.36%) |
Aug 19, 2008 | 12.93 | 13.16 | 12.46 | 12.51 | 250,702 | -0.54(-4.14%) |
Aug 18, 2008 | 13.37 | 13.85 | 12.73 | 13.05 | 375,485 | -0.33(-2.47%) |
Aug 15, 2008 | 13.67 | 13.97 | 13.16 | 13.38 | 528,077 | -0.12(-0.89%) |
Aug 14, 2008 | 13.37 | 13.73 | 13.25 | 13.50 | 636,288 | +0.11(+0.82%) |
Aug 13, 2008 | 13.93 | 14.18 | 13.23 | 13.39 | 741,152 | -0.61(-4.36%) |
Aug 12, 2008 | 14.68 | 15.00 | 13.83 | 14.00 | 655,662 | -0.71(-4.83%) |
Aug 11, 2008 | 15.02 | 15.30 | 14.60 | 14.71 | 534,328 | -0.63(-4.11%) |
Aug 08, 2008 | 15.26 | 15.40 | 14.33 | 15.34 | 972,924 | -0.52(-3.28%) |
Aug 07, 2008 | 16.97 | 16.97 | 15.44 | 15.86 | 396,185 | -1.06(-6.26%) |
Aug 06, 2008 | 16.66 | 17.02 | 16.45 | 16.92 | 227,568 | +0.25(+1.50%) |
Aug 05, 2008 | 16.65 | 16.92 | 16.47 | 16.67 | 287,044 | +0.10(+0.60%) |
Aug 04, 2008 | 16.83 | 16.86 | 15.90 | 16.57 | 255,810 | -0.23(-1.37%) |
Aug 01, 2008 | 16.50 | 17.00 | 16.28 | 16.80 | 266,632 | +0.30(+1.82%) |
Jul 31, 2008 | 16.35 | 17.02 | 16.31 | 16.50 | 348,957 | +0.01(+0.06%) |
Jul 30, 2008 | 16.91 | 17.11 | 16.24 | 16.49 | 185,136 | -0.32(-1.90%) |
Jul 29, 2008 | 16.81 | 17.13 | 16.31 | 16.81 | 199,217 | +0.52(+3.19%) |
Jul 28, 2008 | 17.01 | 17.45 | 16.24 | 16.29 | 251,482 | -0.78(-4.57%) |
Jul 25, 2008 | 16.68 | 17.22 | 16.59 | 17.07 | 199,157 | +0.55(+3.33%) |
Jul 24, 2008 | 17.11 | 17.25 | 16.43 | 16.52 | 173,640 | -0.48(-2.82%) |
Jul 23, 2008 | 16.91 | 17.45 | 16.71 | 17.00 | 234,846 | +0.03(+0.18%) |
Jul 22, 2008 | 16.94 | 17.35 | 16.79 | 16.97 | 221,455 | -0.18(-1.05%) |
Jul 21, 2008 | 16.07 | 17.50 | 16.07 | 17.15 | 463,335 | +1.11(+6.92%) |
Jul 18, 2008 | 16.50 | 16.75 | 15.82 | 16.04 | 183,550 | -0.48(-2.91%) |
Jul 17, 2008 | 16.03 | 16.53 | 15.90 | 16.52 | 314,440 | +0.59(+3.70%) |
Jul 16, 2008 | 15.72 | 16.15 | 15.58 | 15.93 | 540,430 | +0.30(+1.92%) |
Jul 15, 2008 | 15.95 | 16.42 | 15.35 | 15.63 | 484,335 | -0.56(-3.46%) |
Jul 14, 2008 | 16.74 | 16.94 | 15.92 | 16.19 | 255,325 | -0.38(-2.29%) |
Jul 11, 2008 | 16.68 | 17.03 | 16.05 | 16.57 | 359,752 | -0.03(-0.18%) |
Jul 10, 2008 | 15.87 | 16.89 | 15.56 | 16.60 | 533,777 | +0.69(+4.34%) |
Jul 09, 2008 | 15.50 | 16.39 | 15.38 | 15.91 | 613,520 | +0.43(+2.78%) |
Jul 08, 2008 | 14.05 | 15.75 | 13.79 | 15.48 | 977,260 | +1.36(+9.63%) |
Jul 07, 2008 | 14.89 | 14.89 | 13.40 | 14.12 | 1,126,209 | -0.70(-4.72%) |
Jul 04, 2008 | 15.40 | 15.40 | 14.46 | 14.82 | 630,414 | +0.00(+0.00%) |
Jul 03, 2008 | 15.40 | 15.40 | 14.46 | 14.82 | 630,414 | -0.32(-2.11%) |
Jul 02, 2008 | 14.95 | 15.74 | 14.56 | 15.14 | 1,764,656 | -0.91(-5.67%) |
Jul 01, 2008 | 15.67 | 16.10 | 15.40 | 16.05 | 456,357 | +0.18(+1.13%) |
Jun 30, 2008 | 16.48 | 16.48 | 15.84 | 15.87 | 266,030 | -0.51(-3.11%) |
Jun 27, 2008 | 16.22 | 16.49 | 15.88 | 16.38 | 565,276 | +0.20(+1.24%) |
Jun 26, 2008 | 16.46 | 16.68 | 16.11 | 16.18 | 247,558 | -0.48(-2.88%) |
Jun 25, 2008 | 15.97 | 16.79 | 15.97 | 16.66 | 596,122 | +0.73(+4.58%) |
Jun 24, 2008 | 16.44 | 16.51 | 15.75 | 15.93 | 394,666 | -0.62(-3.75%) |
Jun 23, 2008 | 17.50 | 17.53 | 16.53 | 16.55 | 428,529 | -0.78(-4.50%) |
Jun 20, 2008 | 17.37 | 17.67 | 16.89 | 17.33 | 541,361 | -0.20(-1.14%) |
Jun 19, 2008 | 17.22 | 17.75 | 17.01 | 17.53 | 373,363 | +0.31(+1.80%) |
Jun 18, 2008 | 16.85 | 17.45 | 16.61 | 17.22 | 349,561 | +0.34(+2.01%) |
Jun 17, 2008 | 17.85 | 17.94 | 16.84 | 16.88 | 407,648 | -0.85(-4.79%) |
Jun 16, 2008 | 17.61 | 17.84 | 17.29 | 17.73 | 188,331 | +0.09(+0.51%) |
Jun 13, 2008 | 17.17 | 17.64 | 17.06 | 17.64 | 221,565 | +0.69(+4.07%) |
Jun 12, 2008 | 16.43 | 17.41 | 16.19 | 16.95 | 303,516 | +0.69(+4.24%) |
Jun 11, 2008 | 16.31 | 16.45 | 15.89 | 16.26 | 219,411 | +0.10(+0.62%) |
Jun 10, 2008 | 16.15 | 16.45 | 15.80 | 16.16 | 255,133 | -0.09(-0.55%) |
Jun 09, 2008 | 16.37 | 16.77 | 15.91 | 16.25 | 294,069 | -0.22(-1.34%) |
Jun 06, 2008 | 17.23 | 17.23 | 16.42 | 16.47 | 409,181 | -0.87(-5.02%) |
Jun 05, 2008 | 16.30 | 17.40 | 16.22 | 17.34 | 454,586 | +1.15(+7.10%) |
Jun 04, 2008 | 16.00 | 16.53 | 15.36 | 16.19 | 381,645 | +0.23(+1.44%) |
Jun 03, 2008 | 16.23 | 16.25 | 15.75 | 15.96 | 341,181 | -0.16(-0.99%) |