Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.33 | 16.43 | 16.05 | 16.06 | 744,899 | -0.33(-2.03%) |
Aug 28, 2008 | 16.21 | 16.40 | 16.11 | 16.40 | 929,183 | +0.21(+1.31%) |
Aug 27, 2008 | 16.09 | 16.26 | 16.04 | 16.19 | 1,608,230 | +0.06(+0.40%) |
Aug 26, 2008 | 16.02 | 16.23 | 16.00 | 16.12 | 1,024,627 | +0.05(+0.31%) |
Aug 25, 2008 | 16.31 | 16.31 | 15.97 | 16.07 | 1,188,746 | -0.26(-1.56%) |
Aug 22, 2008 | 16.32 | 16.47 | 16.23 | 16.33 | 914,848 | +0.11(+0.66%) |
Aug 21, 2008 | 16.17 | 16.38 | 16.11 | 16.22 | 880,140 | -0.08(-0.48%) |
Aug 20, 2008 | 16.33 | 16.41 | 16.17 | 16.30 | 970,117 | -0.04(-0.26%) |
Aug 19, 2008 | 16.33 | 16.41 | 16.28 | 16.34 | 934,049 | -0.04(-0.22%) |
Aug 18, 2008 | 16.35 | 16.48 | 16.28 | 16.38 | 979,479 | +0.05(+0.30%) |
Aug 15, 2008 | 16.31 | 16.52 | 16.26 | 16.33 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 16.22 | 16.39 | 16.16 | 16.33 | 1,770,399 | +0.01(+0.09%) |
Aug 13, 2008 | 16.17 | 16.39 | 16.11 | 16.31 | 1,594,191 | -0.01(-0.04%) |
Aug 12, 2008 | 16.23 | 16.36 | 16.16 | 16.32 | 1,973,089 | +0.14(+0.88%) |
Aug 11, 2008 | 15.78 | 16.34 | 15.58 | 16.18 | 1,466,870 | +0.40(+2.52%) |
Aug 08, 2008 | 15.10 | 15.95 | 14.82 | 15.78 | 4,442,474 | +0.48(+3.10%) |
Aug 07, 2008 | 15.55 | 15.58 | 15.23 | 15.31 | 1,950,099 | -0.37(-2.35%) |
Aug 06, 2008 | 15.60 | 15.96 | 15.60 | 15.67 | 1,252,690 | +0.01(+0.09%) |
Aug 05, 2008 | 15.79 | 15.82 | 15.48 | 15.66 | 2,506,908 | +0.03(+0.18%) |
Aug 04, 2008 | 15.58 | 15.82 | 15.43 | 15.63 | 1,182,892 | +0.09(+0.55%) |
Aug 01, 2008 | 15.67 | 15.87 | 15.55 | 15.55 | 1,582,758 | -0.11(-0.72%) |
Jul 31, 2008 | 15.43 | 15.79 | 15.41 | 15.66 | 1,914,060 | +0.14(+0.91%) |
Jul 30, 2008 | 15.39 | 15.60 | 15.35 | 15.52 | 1,303,361 | +0.15(+0.97%) |
Jul 29, 2008 | 15.37 | 15.43 | 15.28 | 15.37 | 1,074,121 | +0.06(+0.42%) |
Jul 28, 2008 | 15.20 | 15.44 | 15.14 | 15.31 | 905,142 | +0.01(+0.05%) |
Jul 25, 2008 | 15.44 | 15.46 | 15.22 | 15.30 | 1,126,511 | -0.04(-0.23%) |
Jul 24, 2008 | 15.38 | 15.43 | 15.20 | 15.33 | 845,169 | +0.02(+0.14%) |
Jul 23, 2008 | 15.45 | 15.45 | 15.17 | 15.31 | 907,569 | -0.17(-1.10%) |
Jul 22, 2008 | 15.14 | 15.55 | 15.14 | 15.48 | 1,751,884 | +0.28(+1.82%) |
Jul 21, 2008 | 15.11 | 15.28 | 14.90 | 15.21 | 1,162,532 | +0.18(+1.18%) |
Jul 18, 2008 | 15.11 | 15.33 | 14.77 | 15.03 | 1,553,700 | -0.07(-0.47%) |
Jul 17, 2008 | 15.29 | 15.29 | 14.91 | 15.10 | 1,819,945 | -0.11(-0.70%) |
Jul 16, 2008 | 15.45 | 15.52 | 15.10 | 15.21 | 1,019,930 | -0.18(-1.20%) |
Jul 15, 2008 | 15.36 | 15.58 | 15.36 | 15.39 | 1,812,583 | -0.10(-0.64%) |
Jul 14, 2008 | 15.89 | 15.89 | 15.41 | 15.49 | 1,729,500 | -0.28(-1.80%) |
Jul 11, 2008 | 15.70 | 15.95 | 15.45 | 15.77 | 2,127,534 | -0.01(-0.09%) |
Jul 10, 2008 | 15.55 | 15.89 | 15.44 | 15.79 | 1,877,533 | +0.22(+1.41%) |
Jul 09, 2008 | 15.64 | 15.69 | 15.45 | 15.57 | 1,717,666 | -0.01(-0.09%) |
Jul 08, 2008 | 15.11 | 15.60 | 15.05 | 15.58 | 2,009,668 | +0.51(+3.39%) |
Jul 07, 2008 | 15.31 | 15.34 | 14.99 | 15.07 | 1,265,216 | -0.18(-1.16%) |
Jul 04, 2008 | 15.47 | 15.47 | 15.22 | 15.25 | 922,589 | +0.00(+0.00%) |
Jul 03, 2008 | 15.47 | 15.47 | 15.22 | 15.25 | 922,589 | -0.08(-0.51%) |
Jul 02, 2008 | 15.50 | 15.60 | 15.33 | 15.33 | 1,504,512 | -0.18(-1.14%) |
Jul 01, 2008 | 15.13 | 15.58 | 15.04 | 15.50 | 2,476,317 | +0.25(+1.63%) |
Jun 30, 2008 | 15.21 | 15.36 | 15.04 | 15.26 | 2,537,560 | +0.00(+0.00%) |
Jun 27, 2008 | 15.57 | 15.60 | 15.24 | 15.26 | 2,301,039 | -0.28(-1.83%) |
Jun 26, 2008 | 15.82 | 15.83 | 15.48 | 15.54 | 1,145,441 | -0.40(-2.49%) |
Jun 25, 2008 | 15.93 | 15.99 | 15.78 | 15.94 | 1,489,784 | +0.16(+0.99%) |
Jun 24, 2008 | 16.05 | 16.09 | 15.75 | 15.78 | 1,871,143 | -0.33(-2.07%) |
Jun 23, 2008 | 16.15 | 16.47 | 16.08 | 16.11 | 1,917,737 | +0.01(+0.04%) |
Jun 20, 2008 | 16.36 | 16.38 | 16.04 | 16.11 | 2,586,022 | -0.30(-1.86%) |
Jun 19, 2008 | 16.41 | 16.44 | 16.26 | 16.41 | 1,670,003 | +0.04(+0.22%) |
Jun 18, 2008 | 16.60 | 16.66 | 16.22 | 16.38 | 1,883,112 | -0.20(-1.20%) |
Jun 17, 2008 | 16.70 | 16.70 | 16.50 | 16.58 | 943,573 | -0.09(-0.55%) |
Jun 16, 2008 | 16.53 | 16.67 | 16.36 | 16.67 | 1,193,415 | +0.02(+0.13%) |
Jun 13, 2008 | 16.65 | 16.71 | 16.40 | 16.65 | 1,180,144 | +0.10(+0.60%) |
Jun 12, 2008 | 16.75 | 16.75 | 16.48 | 16.55 | 1,032,641 | -0.06(-0.34%) |
Jun 11, 2008 | 16.79 | 16.84 | 16.60 | 16.60 | 1,465,069 | -0.16(-0.97%) |
Jun 10, 2008 | 16.79 | 16.89 | 16.60 | 16.77 | 1,642,848 | -0.09(-0.55%) |
Jun 09, 2008 | 16.83 | 17.00 | 16.74 | 16.86 | 1,603,301 | +0.06(+0.38%) |
Jun 06, 2008 | 16.92 | 16.99 | 16.78 | 16.80 | 2,263,627 | -0.27(-1.58%) |
Jun 05, 2008 | 16.71 | 17.06 | 16.71 | 17.06 | 2,487,550 | +0.18(+1.09%) |
Jun 04, 2008 | 16.81 | 16.99 | 16.77 | 16.88 | 2,456,800 | +0.03(+0.17%) |
Jun 03, 2008 | 16.97 | 17.04 | 16.81 | 16.85 | 2,609,478 | -0.06(-0.38%) |