Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,429 | -0.45(-2.77%) |
Aug 28, 2008 | 16.05 | 16.37 | 15.98 | 16.36 | 212,796 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.01 | 273,757 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.01 | 15.56 | 15.79 | 253,246 | -0.06(-0.37%) |
Aug 25, 2008 | 16.03 | 16.08 | 15.73 | 15.85 | 228,759 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,867 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,085 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,361 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.01 | 350,418 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,779 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,074 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,711 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,684 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.30 | 15.50 | 253,945 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,000 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,295 | +0.53(+3.68%) |
Aug 07, 2008 | 14.56 | 14.82 | 14.31 | 14.48 | 276,245 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,661 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,424 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,488 | -0.38(-2.79%) |
Aug 01, 2008 | 13.69 | 13.90 | 13.43 | 13.81 | 207,584 | +0.18(+1.30%) |
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,602 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,200 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 285,985 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,521 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,122 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,236 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,755 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 668,982 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,743 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,739 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,048 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,379 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,400 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.46 | 626,394 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,576 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,727 | +0.48(+3.52%) |
Jul 09, 2008 | 14.41 | 14.57 | 13.69 | 13.71 | 372,079 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.90 | 14.35 | 319,414 | +0.36(+2.54%) |
Jul 07, 2008 | 13.88 | 14.38 | 13.79 | 13.99 | 507,147 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,678 | -0.34(-2.40%) |
Jul 01, 2008 | 13.36 | 14.10 | 13.25 | 13.99 | 951,561 | +0.48(+3.58%) |
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,379 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.21 | 13.80 | 926,856 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,847 | -0.78(-5.40%) |
Jun 25, 2008 | 14.61 | 14.69 | 14.22 | 14.44 | 398,137 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.92 | 14.36 | 1,063,194 | +0.82(+6.04%) |
Jun 23, 2008 | 13.77 | 13.88 | 13.36 | 13.54 | 305,451 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,327 | -0.22(-1.56%) |
Jun 19, 2008 | 13.91 | 14.13 | 13.73 | 13.92 | 376,845 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.92 | 250,295 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.87 | 13.92 | 236,698 | -0.34(-2.35%) |
Jun 16, 2008 | 13.89 | 14.29 | 13.88 | 14.25 | 179,077 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,227 | +0.78(+5.91%) |
Jun 12, 2008 | 13.16 | 13.66 | 13.13 | 13.19 | 242,469 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,855 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,112 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,908 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,126 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,404 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,214 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,013 | -0.29(-1.90%) |