Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.97 | 13.40 | 12.96 | 13.17 | 106,834 | +0.16(+1.25%) |
Aug 28, 2008 | 13.14 | 13.32 | 12.91 | 13.01 | 177,093 | -0.10(-0.74%) |
Aug 27, 2008 | 13.49 | 13.86 | 13.03 | 13.10 | 171,937 | -0.41(-3.06%) |
Aug 26, 2008 | 13.25 | 13.61 | 13.16 | 13.52 | 170,009 | +0.24(+1.77%) |
Aug 25, 2008 | 13.37 | 13.50 | 13.09 | 13.28 | 177,766 | -0.23(-1.68%) |
Aug 22, 2008 | 13.35 | 13.76 | 13.29 | 13.51 | 97,738 | +0.22(+1.65%) |
Aug 21, 2008 | 13.35 | 13.60 | 13.23 | 13.29 | 79,956 | -0.14(-1.03%) |
Aug 20, 2008 | 13.52 | 13.79 | 13.27 | 13.43 | 121,166 | -0.07(-0.48%) |
Aug 19, 2008 | 13.79 | 13.89 | 13.41 | 13.49 | 135,501 | -0.41(-2.98%) |
Aug 18, 2008 | 14.19 | 14.35 | 13.86 | 13.91 | 196,877 | +0.07(+0.53%) |
Aug 15, 2008 | 14.21 | 14.42 | 13.43 | 13.83 | 199,114 | -0.20(-1.45%) |
Aug 14, 2008 | 13.92 | 14.21 | 13.92 | 14.04 | 134,910 | +0.08(+0.58%) |
Aug 13, 2008 | 14.31 | 14.58 | 13.69 | 13.96 | 246,020 | -0.63(-4.34%) |
Aug 12, 2008 | 15.86 | 15.86 | 14.32 | 14.59 | 241,258 | -1.02(-6.51%) |
Aug 11, 2008 | 17.12 | 17.12 | 15.43 | 15.61 | 220,393 | -1.53(-8.91%) |
Aug 08, 2008 | 16.84 | 17.76 | 16.67 | 17.13 | 139,707 | +0.28(+1.64%) |
Aug 07, 2008 | 15.92 | 18.07 | 15.43 | 16.86 | 261,841 | -0.02(-0.10%) |
Aug 06, 2008 | 17.41 | 17.41 | 16.72 | 16.87 | 156,417 | -0.27(-1.56%) |
Aug 05, 2008 | 17.35 | 17.68 | 16.95 | 17.14 | 129,824 | -0.18(-1.03%) |
Aug 04, 2008 | 18.16 | 18.16 | 17.16 | 17.32 | 165,905 | -0.81(-4.48%) |
Aug 01, 2008 | 18.10 | 18.33 | 17.64 | 18.13 | 151,338 | +0.26(+1.45%) |
Jul 31, 2008 | 18.40 | 18.40 | 17.60 | 17.87 | 125,569 | -0.81(-4.35%) |
Jul 30, 2008 | 18.64 | 18.75 | 17.30 | 18.68 | 155,229 | +0.13(+0.70%) |
Jul 29, 2008 | 17.38 | 18.59 | 17.29 | 18.55 | 110,939 | +1.14(+6.53%) |
Jul 28, 2008 | 18.12 | 18.12 | 17.35 | 17.42 | 100,841 | -0.87(-4.75%) |
Jul 25, 2008 | 17.95 | 18.30 | 17.47 | 18.29 | 87,286 | +0.49(+2.74%) |
Jul 24, 2008 | 18.14 | 18.47 | 17.37 | 17.80 | 144,105 | -0.35(-1.92%) |
Jul 23, 2008 | 17.44 | 18.24 | 17.42 | 18.15 | 143,606 | +0.61(+3.47%) |
Jul 22, 2008 | 16.38 | 17.76 | 16.38 | 17.54 | 249,173 | +0.96(+5.78%) |
Jul 21, 2008 | 16.56 | 16.83 | 16.36 | 16.58 | 132,158 | +0.21(+1.29%) |
Jul 18, 2008 | 16.52 | 16.65 | 16.15 | 16.37 | 186,309 | -0.18(-1.08%) |
Jul 17, 2008 | 16.08 | 16.56 | 15.84 | 16.55 | 146,340 | +0.50(+3.09%) |
Jul 16, 2008 | 14.92 | 16.05 | 14.28 | 16.05 | 184,758 | +1.17(+7.86%) |
Jul 15, 2008 | 14.68 | 15.35 | 14.22 | 14.88 | 140,845 | +0.00(+0.00%) |
Jul 14, 2008 | 14.77 | 15.17 | 14.52 | 14.88 | 139,394 | +0.22(+1.50%) |
Jul 11, 2008 | 14.09 | 14.95 | 13.88 | 14.66 | 227,436 | +0.45(+3.14%) |
Jul 10, 2008 | 14.55 | 14.70 | 14.13 | 14.22 | 238,056 | -0.42(-2.89%) |
Jul 09, 2008 | 14.87 | 15.53 | 14.62 | 14.64 | 138,783 | -0.28(-1.91%) |
Jul 08, 2008 | 13.80 | 15.14 | 13.80 | 14.92 | 183,566 | +1.17(+8.51%) |
Jul 07, 2008 | 13.92 | 14.31 | 13.48 | 13.75 | 126,372 | -0.10(-0.70%) |
Jul 04, 2008 | 13.53 | 14.12 | 13.22 | 13.85 | 97,427 | +0.00(+0.00%) |
Jul 03, 2008 | 13.53 | 14.12 | 13.22 | 13.85 | 97,427 | +0.45(+3.33%) |
Jul 02, 2008 | 13.90 | 14.09 | 13.22 | 13.40 | 164,548 | -0.47(-3.40%) |
Jul 01, 2008 | 13.42 | 13.97 | 13.26 | 13.87 | 162,161 | +0.24(+1.79%) |
Jun 30, 2008 | 14.28 | 14.31 | 13.26 | 13.63 | 198,538 | -0.42(-3.01%) |
Jun 27, 2008 | 14.25 | 14.82 | 13.91 | 14.05 | 356,841 | -0.19(-1.31%) |
Jun 26, 2008 | 15.09 | 15.15 | 14.23 | 14.24 | 80,754 | -1.07(-7.00%) |
Jun 25, 2008 | 15.06 | 15.61 | 14.89 | 15.31 | 79,974 | +0.22(+1.45%) |
Jun 24, 2008 | 15.10 | 15.32 | 14.70 | 15.09 | 117,863 | -0.13(-0.85%) |
Jun 23, 2008 | 15.95 | 16.11 | 15.22 | 15.22 | 94,047 | -0.58(-3.65%) |
Jun 20, 2008 | 15.90 | 16.27 | 15.43 | 15.80 | 198,829 | -0.23(-1.42%) |
Jun 19, 2008 | 15.65 | 16.04 | 15.22 | 16.03 | 100,331 | +0.34(+2.18%) |
Jun 18, 2008 | 15.94 | 16.03 | 15.50 | 15.69 | 99,489 | -0.23(-1.43%) |
Jun 17, 2008 | 16.13 | 16.13 | 15.82 | 15.91 | 180,150 | -0.21(-1.31%) |
Jun 16, 2008 | 16.09 | 16.28 | 15.73 | 16.12 | 209,889 | -0.08(-0.50%) |
Jun 13, 2008 | 16.50 | 16.80 | 16.13 | 16.21 | 89,528 | -0.14(-0.84%) |
Jun 12, 2008 | 16.64 | 17.25 | 16.25 | 16.34 | 115,986 | -0.20(-1.23%) |
Jun 11, 2008 | 17.25 | 17.25 | 16.55 | 16.55 | 161,536 | -0.59(-3.46%) |
Jun 10, 2008 | 17.12 | 17.31 | 16.71 | 17.14 | 125,563 | +0.24(+1.39%) |
Jun 09, 2008 | 16.66 | 17.04 | 16.51 | 16.90 | 125,084 | +0.25(+1.51%) |
Jun 06, 2008 | 17.47 | 17.52 | 16.65 | 16.65 | 114,546 | -1.10(-6.18%) |
Jun 05, 2008 | 17.08 | 17.75 | 17.08 | 17.75 | 118,651 | +0.69(+4.05%) |
Jun 04, 2008 | 16.91 | 17.51 | 16.77 | 17.06 | 100,937 | +0.06(+0.33%) |
Jun 03, 2008 | 16.86 | 17.41 | 16.58 | 17.00 | 95,497 | +0.14(+0.82%) |