Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.97 | 15.98 | 15.79 | 15.80 | 41,600 | -0.19(-1.18%) |
Aug 28, 2008 | 15.69 | 15.99 | 15.69 | 15.99 | 48,289 | +0.16(+1.04%) |
Aug 27, 2008 | 15.72 | 15.86 | 15.72 | 15.82 | 17,987 | -0.04(-0.25%) |
Aug 26, 2008 | 15.97 | 15.97 | 15.82 | 15.86 | 15,067 | -0.02(-0.15%) |
Aug 25, 2008 | 16.21 | 16.21 | 15.83 | 15.89 | 78,730 | -0.19(-1.21%) |
Aug 22, 2008 | 15.94 | 16.11 | 15.92 | 16.08 | 22,591 | +0.34(+2.17%) |
Aug 21, 2008 | 15.61 | 15.77 | 15.60 | 15.74 | 25,488 | -0.05(-0.31%) |
Aug 20, 2008 | 15.83 | 15.88 | 15.70 | 15.79 | 60,818 | -0.08(-0.48%) |
Aug 19, 2008 | 15.92 | 16.00 | 15.82 | 15.86 | 58,148 | -0.14(-0.89%) |
Aug 18, 2008 | 16.20 | 16.31 | 15.94 | 16.01 | 57,396 | -0.23(-1.41%) |
Aug 15, 2008 | 16.26 | 16.29 | 16.20 | 16.24 | 0 | +0.11(+0.66%) |
Aug 14, 2008 | 16.00 | 16.24 | 16.00 | 16.13 | 1,504,841 | +0.11(+0.70%) |
Aug 13, 2008 | 16.04 | 16.15 | 15.96 | 16.02 | 238,319 | -0.09(-0.55%) |
Aug 12, 2008 | 16.45 | 16.45 | 16.06 | 16.10 | 45,488 | -0.07(-0.43%) |
Aug 11, 2008 | 16.14 | 16.24 | 16.02 | 16.17 | 90,119 | +0.16(+1.03%) |
Aug 08, 2008 | 15.71 | 16.03 | 15.71 | 16.01 | 2,913,521 | +0.37(+2.34%) |
Aug 07, 2008 | 15.87 | 15.92 | 15.63 | 15.64 | 23,987 | -0.34(-2.10%) |
Aug 06, 2008 | 16.02 | 16.03 | 15.79 | 15.98 | 61,035 | +0.15(+0.94%) |
Aug 05, 2008 | 15.46 | 15.86 | 15.46 | 15.83 | 1,762,922 | +0.31(+2.00%) |
Aug 04, 2008 | 15.55 | 15.60 | 15.36 | 15.52 | 124,278 | +0.12(+0.77%) |
Aug 01, 2008 | 15.29 | 15.44 | 15.29 | 15.40 | 923,711 | +0.05(+0.30%) |
Jul 31, 2008 | 15.10 | 15.50 | 15.10 | 15.36 | 1,331,246 | +0.07(+0.48%) |
Jul 30, 2008 | 15.24 | 15.47 | 15.18 | 15.28 | 145,900 | -0.11(-0.69%) |
Jul 29, 2008 | 15.39 | 15.53 | 15.30 | 15.39 | 41,498 | +0.06(+0.40%) |
Jul 28, 2008 | 15.77 | 15.77 | 15.32 | 15.33 | 1,009,226 | -0.28(-1.78%) |
Jul 25, 2008 | 15.61 | 15.64 | 15.52 | 15.61 | 680,859 | +0.11(+0.71%) |
Jul 24, 2008 | 15.57 | 15.67 | 15.48 | 15.50 | 44,782 | -0.10(-0.63%) |
Jul 23, 2008 | 15.72 | 15.72 | 15.53 | 15.59 | 181,316 | +0.11(+0.71%) |
Jul 22, 2008 | 15.36 | 15.52 | 14.39 | 15.48 | 71,370 | +0.04(+0.28%) |
Jul 21, 2008 | 15.83 | 15.83 | 15.36 | 15.44 | 790,438 | -0.23(-1.50%) |
Jul 18, 2008 | 15.91 | 15.91 | 15.62 | 15.68 | 44,894 | +0.04(+0.27%) |
Jul 17, 2008 | 15.53 | 15.69 | 15.45 | 15.63 | 68,848 | +0.16(+1.06%) |
Jul 16, 2008 | 15.35 | 15.53 | 15.33 | 15.47 | 185,175 | +0.15(+0.97%) |
Jul 15, 2008 | 14.59 | 15.42 | 14.59 | 15.32 | 58,178 | +0.15(+1.00%) |
Jul 14, 2008 | 15.16 | 15.33 | 15.16 | 15.17 | 46,920 | -0.02(-0.14%) |
Jul 11, 2008 | 15.26 | 15.27 | 15.07 | 15.19 | 98,924 | -0.10(-0.68%) |
Jul 10, 2008 | 15.22 | 15.36 | 15.13 | 15.29 | 222,841 | +0.07(+0.44%) |
Jul 09, 2008 | 15.33 | 15.53 | 15.22 | 15.22 | 214,755 | -0.00(-0.02%) |
Jul 08, 2008 | 14.93 | 15.23 | 14.92 | 15.23 | 43,468 | +0.50(+3.37%) |
Jul 07, 2008 | 15.01 | 15.01 | 14.61 | 14.73 | 187,615 | -0.11(-0.74%) |
Jul 04, 2008 | 14.88 | 14.90 | 14.79 | 14.84 | 66,723 | +0.00(+0.00%) |
Jul 03, 2008 | 14.88 | 14.90 | 14.79 | 14.84 | 66,723 | +0.01(+0.04%) |
Jul 02, 2008 | 14.92 | 14.94 | 14.84 | 14.84 | 50,299 | +0.00(+0.00%) |
Jul 01, 2008 | 14.59 | 14.84 | 14.59 | 14.84 | 38,230 | +0.09(+0.64%) |
Jun 30, 2008 | 14.70 | 14.85 | 14.65 | 14.74 | 25,274 | +0.11(+0.75%) |
Jun 27, 2008 | 14.54 | 14.74 | 14.54 | 14.63 | 411,649 | +0.12(+0.84%) |
Jun 26, 2008 | 14.69 | 14.71 | 14.51 | 14.51 | 23,553 | -0.33(-2.26%) |
Jun 25, 2008 | 14.71 | 14.86 | 14.71 | 14.84 | 133,440 | +0.12(+0.83%) |
Jun 24, 2008 | 14.58 | 14.75 | 14.58 | 14.72 | 47,488 | +0.08(+0.54%) |
Jun 23, 2008 | 14.67 | 14.71 | 14.64 | 14.64 | 32,503 | +0.02(+0.17%) |
Jun 20, 2008 | 14.62 | 14.65 | 14.56 | 14.62 | 45,846 | -0.24(-1.60%) |
Jun 19, 2008 | 14.63 | 14.86 | 14.63 | 14.86 | 345,349 | +0.16(+1.06%) |
Jun 18, 2008 | 14.74 | 14.96 | 14.64 | 14.70 | 3,605,192 | -0.07(-0.45%) |
Jun 17, 2008 | 14.64 | 14.90 | 14.64 | 14.77 | 52,181 | +0.00(+0.02%) |
Jun 16, 2008 | 14.71 | 14.78 | 14.62 | 14.76 | 6,397 | +0.08(+0.54%) |
Jun 13, 2008 | 14.69 | 14.76 | 14.67 | 14.69 | 8,315 | +0.10(+0.67%) |
Jun 12, 2008 | 14.71 | 14.76 | 14.59 | 14.59 | 25,087 | -0.07(-0.46%) |
Jun 11, 2008 | 14.72 | 14.73 | 14.61 | 14.66 | 14,217 | -0.19(-1.27%) |
Jun 10, 2008 | 14.85 | 14.92 | 14.77 | 14.84 | 11,592 | -0.07(-0.47%) |
Jun 09, 2008 | 14.98 | 14.98 | 14.85 | 14.91 | 48,920 | -0.19(-1.27%) |
Jun 06, 2008 | 15.30 | 15.30 | 15.08 | 15.11 | 75,239 | -0.30(-1.96%) |
Jun 05, 2008 | 15.28 | 15.42 | 15.28 | 15.41 | 40,358 | +0.19(+1.23%) |
Jun 04, 2008 | 15.15 | 15.32 | 15.15 | 15.22 | 16,758 | +0.03(+0.17%) |
Jun 03, 2008 | 15.18 | 15.25 | 15.12 | 15.19 | 29,136 | +0.01(+0.08%) |