Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.21 | 14.44 | 13.97 | 14.27 | 464,562 | -0.09(-0.66%) |
Aug 28, 2008 | 13.91 | 14.37 | 13.64 | 14.37 | 497,101 | +0.54(+3.93%) |
Aug 27, 2008 | 13.80 | 14.03 | 13.41 | 13.82 | 565,797 | -0.02(-0.16%) |
Aug 26, 2008 | 13.71 | 13.98 | 13.39 | 13.85 | 450,244 | +0.11(+0.77%) |
Aug 25, 2008 | 14.17 | 14.17 | 13.60 | 13.74 | 594,570 | -0.60(-4.21%) |
Aug 22, 2008 | 14.02 | 14.44 | 13.72 | 14.34 | 489,287 | +0.59(+4.27%) |
Aug 21, 2008 | 13.71 | 13.96 | 13.48 | 13.76 | 302,128 | -0.19(-1.35%) |
Aug 20, 2008 | 14.23 | 14.25 | 13.47 | 13.95 | 833,815 | -0.22(-1.53%) |
Aug 19, 2008 | 14.43 | 14.61 | 13.94 | 14.16 | 520,479 | -0.45(-3.07%) |
Aug 18, 2008 | 15.37 | 15.39 | 14.57 | 14.61 | 619,829 | -0.72(-4.70%) |
Aug 15, 2008 | 15.59 | 15.94 | 14.89 | 15.33 | 1,010,377 | +0.21(+1.39%) |
Aug 14, 2008 | 14.73 | 15.20 | 14.43 | 15.12 | 819,526 | +0.30(+2.06%) |
Aug 13, 2008 | 15.58 | 15.58 | 14.51 | 14.82 | 1,233,626 | -0.87(-5.55%) |
Aug 12, 2008 | 16.11 | 16.41 | 15.56 | 15.69 | 931,729 | -0.62(-3.77%) |
Aug 11, 2008 | 15.50 | 16.69 | 15.31 | 16.30 | 1,074,868 | +0.75(+4.81%) |
Aug 08, 2008 | 14.59 | 15.62 | 14.47 | 15.55 | 718,382 | +0.88(+5.97%) |
Aug 07, 2008 | 14.78 | 15.33 | 14.53 | 14.68 | 853,363 | -0.36(-2.40%) |
Aug 06, 2008 | 14.98 | 15.15 | 14.46 | 15.04 | 595,490 | -0.06(-0.40%) |
Aug 05, 2008 | 14.53 | 15.14 | 14.46 | 15.10 | 712,317 | +0.82(+5.75%) |
Aug 04, 2008 | 14.26 | 14.63 | 13.82 | 14.28 | 622,272 | -0.02(-0.12%) |
Aug 01, 2008 | 13.92 | 14.45 | 13.64 | 14.29 | 488,571 | +0.33(+2.38%) |
Jul 31, 2008 | 14.28 | 14.50 | 13.90 | 13.96 | 708,672 | -0.60(-4.11%) |
Jul 30, 2008 | 14.44 | 15.07 | 14.16 | 14.56 | 669,719 | +0.17(+1.19%) |
Jul 29, 2008 | 14.39 | 14.42 | 13.05 | 14.39 | 795,268 | +1.39(+10.70%) |
Jul 28, 2008 | 13.65 | 13.76 | 12.90 | 13.00 | 564,776 | -0.75(-5.44%) |
Jul 25, 2008 | 13.98 | 14.41 | 13.46 | 13.75 | 665,972 | -0.23(-1.63%) |
Jul 24, 2008 | 14.94 | 14.97 | 13.77 | 13.97 | 1,361,764 | +0.02(+0.16%) |
Jul 23, 2008 | 13.70 | 14.69 | 13.34 | 13.95 | 1,097,952 | +0.26(+1.90%) |
Jul 22, 2008 | 12.99 | 13.70 | 12.52 | 13.69 | 1,277,139 | +0.68(+5.20%) |
Jul 21, 2008 | 13.62 | 14.07 | 12.97 | 13.01 | 743,155 | -0.58(-4.28%) |
Jul 18, 2008 | 13.69 | 14.05 | 13.21 | 13.60 | 1,261,423 | -0.08(-0.61%) |
Jul 17, 2008 | 12.33 | 14.03 | 12.33 | 13.68 | 1,626,247 | +1.43(+11.67%) |
Jul 16, 2008 | 10.80 | 12.26 | 10.79 | 12.25 | 1,041,179 | +1.45(+13.45%) |
Jul 15, 2008 | 10.89 | 11.57 | 10.27 | 10.80 | 1,206,371 | -0.19(-1.72%) |
Jul 14, 2008 | 12.26 | 12.45 | 10.99 | 10.99 | 1,180,864 | -1.05(-8.75%) |
Jul 11, 2008 | 11.84 | 12.28 | 11.61 | 12.04 | 981,193 | +0.04(+0.32%) |
Jul 10, 2008 | 11.93 | 12.39 | 11.71 | 12.00 | 845,820 | -0.03(-0.23%) |
Jul 09, 2008 | 12.78 | 12.93 | 12.02 | 12.03 | 1,047,650 | -0.70(-5.49%) |
Jul 08, 2008 | 11.86 | 12.79 | 11.72 | 12.73 | 1,033,271 | +0.85(+7.14%) |
Jul 07, 2008 | 12.33 | 12.48 | 11.50 | 11.88 | 892,417 | -0.40(-3.25%) |
Jul 04, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | -0.19(-1.51%) |
Jul 02, 2008 | 12.89 | 13.29 | 12.47 | 12.47 | 719,793 | -0.32(-2.51%) |
Jul 01, 2008 | 12.69 | 12.94 | 12.24 | 12.79 | 1,080,783 | +0.07(+0.52%) |
Jun 30, 2008 | 13.28 | 13.35 | 12.72 | 12.72 | 804,741 | -0.53(-4.01%) |
Jun 27, 2008 | 13.30 | 13.62 | 13.12 | 13.25 | 1,132,741 | -0.13(-0.99%) |
Jun 26, 2008 | 13.46 | 13.82 | 13.31 | 13.39 | 681,120 | -0.28(-2.03%) |
Jun 25, 2008 | 13.47 | 14.39 | 13.47 | 13.66 | 1,004,295 | +0.19(+1.44%) |
Jun 24, 2008 | 13.30 | 13.81 | 13.00 | 13.47 | 874,267 | +0.06(+0.45%) |
Jun 23, 2008 | 14.13 | 14.33 | 13.37 | 13.41 | 535,827 | -0.58(-4.16%) |
Jun 20, 2008 | 13.72 | 14.33 | 13.57 | 13.99 | 1,751,844 | +0.16(+1.12%) |
Jun 19, 2008 | 13.51 | 13.87 | 13.08 | 13.83 | 938,875 | +0.32(+2.34%) |
Jun 18, 2008 | 13.61 | 13.81 | 13.19 | 13.52 | 616,102 | -0.22(-1.57%) |
Jun 17, 2008 | 14.31 | 14.51 | 13.74 | 13.74 | 712,246 | -0.50(-3.54%) |
Jun 16, 2008 | 13.76 | 14.36 | 13.35 | 14.24 | 661,853 | +0.44(+3.21%) |
Jun 13, 2008 | 14.50 | 14.50 | 13.35 | 13.80 | 1,170,635 | -0.52(-3.64%) |
Jun 12, 2008 | 14.31 | 14.90 | 14.16 | 14.32 | 637,238 | +0.16(+1.10%) |
Jun 11, 2008 | 14.94 | 14.98 | 14.16 | 14.16 | 550,933 | -0.88(-5.82%) |
Jun 10, 2008 | 15.00 | 15.24 | 14.46 | 15.04 | 530,945 | +0.34(+2.30%) |
Jun 09, 2008 | 15.08 | 15.20 | 14.43 | 14.70 | 663,852 | -0.35(-2.36%) |
Jun 06, 2008 | 15.31 | 15.55 | 15.03 | 15.05 | 618,274 | -0.75(-4.77%) |
Jun 05, 2008 | 15.21 | 15.86 | 15.18 | 15.81 | 639,989 | +0.62(+4.05%) |
Jun 04, 2008 | 15.13 | 15.50 | 14.97 | 15.19 | 545,647 | +0.02(+0.15%) |
Jun 03, 2008 | 15.26 | 15.34 | 14.99 | 15.17 | 371,760 | +0.00(+0.00%) |