Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.85 | 15.96 | 15.81 | 15.86 | 13,862 | +0.08(+0.50%) |
Aug 28, 2008 | 15.75 | 15.82 | 15.59 | 15.78 | 22,808 | -0.04(-0.23%) |
Aug 27, 2008 | 16.76 | 16.95 | 15.80 | 15.82 | 17,159 | -0.88(-5.27%) |
Aug 26, 2008 | 16.79 | 16.79 | 16.55 | 16.70 | 2,435 | +0.03(+0.17%) |
Aug 25, 2008 | 16.73 | 16.99 | 16.67 | 16.67 | 5,374 | +0.03(+0.17%) |
Aug 22, 2008 | 16.46 | 16.82 | 16.40 | 16.64 | 41,246 | +0.26(+1.62%) |
Aug 21, 2008 | 16.88 | 16.88 | 16.19 | 16.38 | 30,870 | -0.57(-3.34%) |
Aug 20, 2008 | 17.41 | 17.41 | 16.90 | 16.94 | 2,782 | -0.26(-1.50%) |
Aug 19, 2008 | 17.45 | 17.45 | 17.04 | 17.20 | 18,537 | -0.28(-1.60%) |
Aug 18, 2008 | 17.44 | 17.51 | 17.36 | 17.48 | 31,297 | +0.11(+0.62%) |
Aug 15, 2008 | 17.89 | 17.89 | 17.14 | 17.37 | 18,633 | +0.22(+1.29%) |
Aug 14, 2008 | 17.14 | 17.52 | 16.62 | 17.15 | 16,250 | -0.11(-0.66%) |
Aug 13, 2008 | 17.35 | 17.36 | 17.14 | 17.27 | 10,089 | +0.04(+0.25%) |
Aug 12, 2008 | 16.79 | 17.34 | 16.79 | 17.22 | 9,663 | -0.01(-0.08%) |
Aug 11, 2008 | 17.36 | 17.36 | 16.78 | 17.24 | 19,698 | -0.11(-0.66%) |
Aug 08, 2008 | 17.12 | 17.55 | 16.98 | 17.35 | 15,913 | +0.30(+1.76%) |
Aug 07, 2008 | 17.41 | 17.54 | 16.70 | 17.05 | 12,196 | -0.43(-2.46%) |
Aug 06, 2008 | 15.91 | 17.50 | 15.76 | 17.48 | 9,357 | +1.63(+10.30%) |
Aug 05, 2008 | 15.86 | 16.04 | 15.68 | 15.85 | 15,136 | +0.05(+0.32%) |
Aug 04, 2008 | 17.09 | 17.49 | 15.79 | 15.80 | 44,629 | -1.64(-9.40%) |
Aug 01, 2008 | 16.54 | 17.46 | 15.33 | 17.44 | 78,832 | +0.21(+1.25%) |
Jul 31, 2008 | 17.21 | 17.22 | 16.35 | 17.22 | 6,677 | -0.06(-0.37%) |
Jul 30, 2008 | 17.71 | 17.72 | 16.38 | 17.29 | 19,579 | -0.16(-0.90%) |
Jul 29, 2008 | 17.44 | 17.68 | 16.32 | 17.44 | 14,928 | +0.90(+5.45%) |
Jul 28, 2008 | 17.67 | 17.67 | 16.32 | 16.54 | 22,243 | -1.27(-7.15%) |
Jul 25, 2008 | 16.47 | 18.68 | 16.47 | 17.82 | 68,475 | +0.55(+3.19%) |
Jul 24, 2008 | 17.09 | 17.27 | 16.94 | 17.27 | 10,719 | +0.31(+1.82%) |
Jul 23, 2008 | 17.21 | 17.25 | 16.38 | 16.96 | 7,092 | -0.32(-1.86%) |
Jul 22, 2008 | 15.27 | 17.28 | 15.04 | 17.28 | 29,867 | +1.55(+9.88%) |
Jul 21, 2008 | 16.32 | 16.32 | 15.03 | 15.73 | 28,548 | -0.59(-3.64%) |
Jul 18, 2008 | 16.15 | 16.38 | 15.93 | 16.32 | 11,163 | +0.14(+0.88%) |
Jul 17, 2008 | 15.70 | 16.28 | 15.70 | 16.18 | 28,614 | +0.67(+4.29%) |
Jul 16, 2008 | 14.60 | 15.92 | 14.60 | 15.51 | 29,050 | +0.87(+5.91%) |
Jul 15, 2008 | 14.46 | 14.85 | 13.59 | 14.65 | 19,369 | -0.03(-0.20%) |
Jul 14, 2008 | 13.60 | 14.75 | 13.34 | 14.67 | 15,368 | +0.91(+6.60%) |
Jul 11, 2008 | 14.34 | 14.78 | 12.75 | 13.76 | 36,605 | -0.58(-4.04%) |
Jul 10, 2008 | 14.08 | 14.86 | 13.32 | 14.34 | 19,096 | +0.10(+0.70%) |
Jul 09, 2008 | 14.32 | 14.65 | 14.23 | 14.24 | 9,597 | +0.09(+0.61%) |
Jul 08, 2008 | 13.65 | 14.16 | 12.90 | 14.16 | 18,461 | +0.87(+6.52%) |
Jul 07, 2008 | 13.39 | 13.90 | 12.96 | 13.29 | 23,477 | -0.20(-1.49%) |
Jul 04, 2008 | 13.03 | 13.92 | 12.91 | 13.49 | 44,889 | +0.00(+0.00%) |
Jul 03, 2008 | 13.03 | 13.92 | 12.91 | 13.49 | 44,889 | +1.08(+8.71%) |
Jul 02, 2008 | 12.35 | 12.73 | 12.20 | 12.41 | 26,169 | +0.21(+1.70%) |
Jul 01, 2008 | 12.03 | 13.38 | 11.70 | 12.20 | 39,974 | -0.32(-2.57%) |
Jun 30, 2008 | 14.19 | 14.27 | 12.20 | 12.53 | 31,267 | -1.47(-10.53%) |
Jun 27, 2008 | 15.14 | 15.26 | 13.99 | 14.00 | 1,013,784 | -0.99(-6.59%) |
Jun 26, 2008 | 15.13 | 15.27 | 14.75 | 14.99 | 6,818 | -0.24(-1.55%) |
Jun 25, 2008 | 15.36 | 15.58 | 15.10 | 15.22 | 10,870 | -0.24(-1.53%) |
Jun 24, 2008 | 15.58 | 15.71 | 15.07 | 15.46 | 6,849 | +0.29(+1.94%) |
Jun 23, 2008 | 15.58 | 15.71 | 15.05 | 15.17 | 6,424 | -0.31(-1.99%) |
Jun 20, 2008 | 15.88 | 15.88 | 15.10 | 15.48 | 4,976 | -0.26(-1.68%) |
Jun 19, 2008 | 15.61 | 15.75 | 15.14 | 15.74 | 1,268 | -0.01(-0.09%) |
Jun 18, 2008 | 16.10 | 16.10 | 15.75 | 15.75 | 3,125 | -0.13(-0.81%) |
Jun 17, 2008 | 15.75 | 15.96 | 15.75 | 15.88 | 5,968 | +0.14(+0.86%) |
Jun 16, 2008 | 15.36 | 15.75 | 15.25 | 15.75 | 3,378 | +0.31(+1.99%) |
Jun 13, 2008 | 14.83 | 15.51 | 14.83 | 15.44 | 12,293 | +0.30(+1.99%) |
Jun 12, 2008 | 14.75 | 15.21 | 14.75 | 15.14 | 2,423 | +0.38(+2.57%) |
Jun 11, 2008 | 15.46 | 15.67 | 14.76 | 14.76 | 17,513 | -0.52(-3.42%) |
Jun 10, 2008 | 14.99 | 15.31 | 14.99 | 15.28 | 1,886 | +0.92(+6.43%) |
Jun 09, 2008 | 14.71 | 14.86 | 14.35 | 14.36 | 1,525 | -0.14(-0.94%) |
Jun 06, 2008 | 14.54 | 14.85 | 14.49 | 14.49 | 2,963 | -0.19(-1.27%) |
Jun 05, 2008 | 14.78 | 14.85 | 14.68 | 14.68 | 3,021 | -0.45(-2.98%) |
Jun 04, 2008 | 15.29 | 15.31 | 14.85 | 15.13 | 4,019 | -0.08(-0.52%) |
Jun 03, 2008 | 14.62 | 15.21 | 14.60 | 15.21 | 3,393 | +0.47(+3.16%) |