Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.41 | 13.53 | 13.28 | 13.46 | 866,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.31 | 13.51 | 13.22 | 13.46 | 1,102,722 | +0.19(+1.40%) |
Aug 27, 2008 | 13.23 | 13.42 | 13.15 | 13.28 | 941,781 | +0.07(+0.56%) |
Aug 26, 2008 | 13.64 | 13.65 | 12.86 | 13.20 | 2,165,690 | -0.59(-4.24%) |
Aug 25, 2008 | 14.11 | 14.17 | 13.53 | 13.79 | 1,261,156 | -0.37(-2.62%) |
Aug 22, 2008 | 13.83 | 14.27 | 13.74 | 14.16 | 598,108 | +0.43(+3.11%) |
Aug 21, 2008 | 13.68 | 13.85 | 13.41 | 13.73 | 1,094,965 | -0.12(-0.87%) |
Aug 20, 2008 | 14.01 | 14.22 | 13.66 | 13.85 | 822,149 | -0.10(-0.73%) |
Aug 19, 2008 | 14.76 | 14.76 | 13.85 | 13.96 | 1,437,552 | -0.78(-5.29%) |
Aug 18, 2008 | 15.15 | 15.15 | 14.63 | 14.74 | 907,110 | -0.38(-2.52%) |
Aug 15, 2008 | 15.33 | 15.64 | 14.87 | 15.12 | 1,270,282 | -0.06(-0.37%) |
Aug 14, 2008 | 14.74 | 15.18 | 14.50 | 15.17 | 933,006 | +0.32(+2.12%) |
Aug 13, 2008 | 15.31 | 15.38 | 14.71 | 14.86 | 808,249 | -0.46(-3.03%) |
Aug 12, 2008 | 15.30 | 15.58 | 15.09 | 15.32 | 904,023 | -0.06(-0.42%) |
Aug 11, 2008 | 14.87 | 15.85 | 14.76 | 15.39 | 974,495 | +0.49(+3.30%) |
Aug 08, 2008 | 14.21 | 14.98 | 14.07 | 14.89 | 786,123 | +0.71(+4.97%) |
Aug 07, 2008 | 14.11 | 14.44 | 14.03 | 14.19 | 869,002 | -0.06(-0.39%) |
Aug 06, 2008 | 14.13 | 14.71 | 13.53 | 14.24 | 1,532,847 | -0.78(-5.19%) |
Aug 05, 2008 | 14.54 | 15.09 | 14.50 | 15.02 | 1,095,539 | +0.75(+5.27%) |
Aug 04, 2008 | 14.22 | 14.40 | 13.83 | 14.27 | 540,386 | +0.02(+0.13%) |
Aug 01, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 652,078 | +0.24(+1.72%) |
Jul 31, 2008 | 13.94 | 14.29 | 13.79 | 14.01 | 1,131,695 | -0.14(-0.98%) |
Jul 30, 2008 | 14.28 | 14.61 | 14.10 | 14.15 | 970,526 | -0.04(-0.26%) |
Jul 29, 2008 | 14.19 | 14.53 | 13.74 | 14.19 | 1,073,303 | +0.39(+2.83%) |
Jul 28, 2008 | 13.98 | 14.26 | 13.70 | 13.80 | 677,244 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.45 | 13.95 | 14.01 | 1,027,374 | +0.10(+0.73%) |
Jul 24, 2008 | 15.14 | 15.14 | 13.85 | 13.91 | 2,271,322 | -1.23(-8.10%) |
Jul 23, 2008 | 14.20 | 15.21 | 13.89 | 15.14 | 2,268,267 | +0.93(+6.54%) |
Jul 22, 2008 | 13.33 | 14.22 | 13.20 | 14.21 | 1,190,478 | +0.79(+5.88%) |
Jul 21, 2008 | 13.25 | 13.46 | 13.16 | 13.42 | 1,072,958 | +0.19(+1.47%) |
Jul 18, 2008 | 13.30 | 13.39 | 12.94 | 13.22 | 1,486,058 | -0.16(-1.18%) |
Jul 17, 2008 | 12.60 | 13.44 | 12.38 | 13.38 | 1,600,629 | +0.81(+6.42%) |
Jul 16, 2008 | 11.93 | 12.63 | 11.77 | 12.57 | 1,653,516 | +0.71(+5.95%) |
Jul 15, 2008 | 11.94 | 12.31 | 11.61 | 11.87 | 2,310,208 | -0.18(-1.47%) |
Jul 14, 2008 | 12.59 | 12.70 | 12.02 | 12.04 | 1,445,661 | -0.42(-3.35%) |
Jul 11, 2008 | 12.76 | 12.76 | 12.16 | 12.46 | 2,011,595 | -0.53(-4.07%) |
Jul 10, 2008 | 12.63 | 13.32 | 12.55 | 12.99 | 1,518,955 | +0.18(+1.38%) |
Jul 09, 2008 | 13.42 | 13.42 | 12.80 | 12.81 | 884,169 | -0.62(-4.63%) |
Jul 08, 2008 | 12.79 | 13.51 | 12.79 | 13.44 | 1,417,078 | +0.70(+5.47%) |
Jul 07, 2008 | 13.03 | 13.05 | 12.70 | 12.74 | 1,320,297 | -0.20(-1.51%) |
Jul 04, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | +0.00(+0.00%) |
Jul 03, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | -0.05(-0.36%) |
Jul 02, 2008 | 13.65 | 13.67 | 12.97 | 12.98 | 1,359,993 | -0.67(-4.90%) |
Jul 01, 2008 | 13.70 | 13.74 | 13.34 | 13.65 | 1,661,816 | -0.09(-0.68%) |
Jun 30, 2008 | 13.72 | 13.93 | 13.56 | 13.74 | 3,053,701 | +0.35(+2.64%) |
Jun 27, 2008 | 13.46 | 13.64 | 13.20 | 13.39 | 2,515,207 | +0.10(+0.77%) |
Jun 26, 2008 | 13.44 | 13.82 | 13.29 | 13.29 | 2,639,983 | -0.42(-3.05%) |
Jun 25, 2008 | 14.32 | 14.76 | 13.37 | 13.71 | 5,513,198 | -1.62(-10.60%) |
Jun 24, 2008 | 14.96 | 15.82 | 14.77 | 15.33 | 2,069,543 | +0.20(+1.35%) |
Jun 23, 2008 | 15.32 | 15.35 | 14.94 | 15.13 | 1,304,049 | -0.15(-0.97%) |
Jun 20, 2008 | 15.06 | 15.28 | 14.75 | 15.28 | 1,678,431 | +0.09(+0.61%) |
Jun 19, 2008 | 15.31 | 15.40 | 14.53 | 15.18 | 2,516,690 | -0.60(-3.82%) |
Jun 18, 2008 | 16.13 | 16.25 | 15.67 | 15.79 | 1,635,366 | -0.46(-2.80%) |
Jun 17, 2008 | 16.69 | 16.87 | 16.17 | 16.24 | 1,054,508 | -0.46(-2.78%) |
Jun 16, 2008 | 16.58 | 16.81 | 16.51 | 16.71 | 1,213,956 | +0.09(+0.56%) |
Jun 13, 2008 | 16.77 | 17.02 | 16.58 | 16.61 | 1,613,651 | +0.06(+0.34%) |
Jun 12, 2008 | 16.58 | 17.10 | 16.52 | 16.56 | 982,105 | +0.14(+0.85%) |
Jun 11, 2008 | 17.40 | 17.57 | 16.42 | 16.42 | 1,355,829 | -0.99(-5.71%) |
Jun 10, 2008 | 17.50 | 17.74 | 16.93 | 17.41 | 1,443,407 | +0.22(+1.30%) |
Jun 09, 2008 | 17.18 | 17.49 | 16.98 | 17.19 | 868,033 | +0.06(+0.33%) |
Jun 06, 2008 | 17.60 | 17.60 | 17.06 | 17.13 | 751,079 | -0.63(-3.55%) |
Jun 05, 2008 | 17.75 | 17.96 | 17.55 | 17.76 | 561,200 | +0.00(+0.00%) |
Jun 04, 2008 | 17.43 | 17.98 | 17.24 | 17.76 | 983,747 | +0.37(+2.14%) |
Jun 03, 2008 | 17.62 | 17.78 | 17.23 | 17.39 | 803,552 | -0.12(-0.69%) |