Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.65 | 15.75 | 15.57 | 15.57 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.52 | 15.77 | 15.37 | 15.75 | 1,646,450 | +0.29(+1.89%) |
Aug 27, 2008 | 15.49 | 15.60 | 15.41 | 15.46 | 1,747,399 | -0.01(-0.06%) |
Aug 26, 2008 | 15.30 | 15.47 | 15.24 | 15.47 | 2,233,455 | +0.06(+0.41%) |
Aug 25, 2008 | 15.59 | 15.69 | 15.37 | 15.40 | 6,140,029 | -0.26(-1.66%) |
Aug 22, 2008 | 15.50 | 15.66 | 15.45 | 15.66 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.84 | 15.49 | 14.84 | 15.41 | 2,014,239 | -0.03(-0.21%) |
Aug 20, 2008 | 15.48 | 15.67 | 15.28 | 15.44 | 2,872,274 | -0.02(-0.15%) |
Aug 19, 2008 | 15.65 | 15.65 | 15.42 | 15.47 | 2,917,486 | -0.27(-1.74%) |
Aug 18, 2008 | 15.85 | 16.02 | 15.66 | 15.74 | 2,624,491 | -0.23(-1.46%) |
Aug 15, 2008 | 16.24 | 16.30 | 15.92 | 15.97 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 16.03 | 16.23 | 15.97 | 16.17 | 3,016,081 | +0.04(+0.25%) |
Aug 13, 2008 | 16.12 | 16.32 | 15.68 | 16.13 | 3,710,181 | -0.09(-0.56%) |
Aug 12, 2008 | 16.39 | 16.62 | 16.18 | 16.22 | 3,064,140 | -0.27(-1.63%) |
Aug 11, 2008 | 16.03 | 16.50 | 15.98 | 16.49 | 3,820,192 | +0.50(+3.14%) |
Aug 08, 2008 | 15.68 | 16.09 | 15.63 | 15.99 | 2,560,776 | +0.31(+1.95%) |
Aug 07, 2008 | 15.73 | 15.85 | 15.50 | 15.69 | 3,951,374 | -0.09(-0.55%) |
Aug 06, 2008 | 15.96 | 15.96 | 15.56 | 15.77 | 3,156,214 | -0.20(-1.26%) |
Aug 05, 2008 | 14.56 | 16.33 | 14.56 | 15.97 | 7,092,288 | +1.48(+10.19%) |
Aug 04, 2008 | 14.47 | 14.61 | 14.33 | 14.50 | 2,143,823 | +0.08(+0.57%) |
Aug 01, 2008 | 14.47 | 14.52 | 14.28 | 14.41 | 3,092,249 | -0.03(-0.22%) |
Jul 31, 2008 | 14.47 | 14.71 | 14.40 | 14.45 | 3,137,287 | -0.10(-0.72%) |
Jul 30, 2008 | 14.49 | 14.72 | 14.45 | 14.55 | 2,649,498 | +0.16(+1.11%) |
Jul 29, 2008 | 14.39 | 14.60 | 14.32 | 14.39 | 3,350,001 | -0.05(-0.35%) |
Jul 28, 2008 | 14.61 | 14.72 | 14.44 | 14.44 | 1,876,292 | -0.21(-1.46%) |
Jul 25, 2008 | 14.89 | 14.89 | 14.63 | 14.66 | 2,833,980 | -0.24(-1.59%) |
Jul 24, 2008 | 15.01 | 15.06 | 14.84 | 14.89 | 5,129,630 | -0.08(-0.55%) |
Jul 23, 2008 | 14.82 | 15.05 | 14.72 | 14.97 | 3,540,015 | +0.18(+1.20%) |
Jul 22, 2008 | 14.52 | 14.83 | 14.52 | 14.80 | 4,106,612 | +0.20(+1.37%) |
Jul 21, 2008 | 14.85 | 14.93 | 14.54 | 14.60 | 2,095,834 | -0.16(-1.11%) |
Jul 18, 2008 | 14.70 | 14.80 | 14.56 | 14.76 | 3,942,051 | -0.03(-0.22%) |
Jul 17, 2008 | 14.71 | 14.91 | 14.48 | 14.79 | 3,673,461 | +0.19(+1.28%) |
Jul 16, 2008 | 14.44 | 14.72 | 14.35 | 14.61 | 3,914,986 | +0.10(+0.69%) |
Jul 15, 2008 | 14.31 | 14.66 | 14.22 | 14.51 | 4,503,641 | +0.10(+0.73%) |
Jul 14, 2008 | 14.78 | 14.88 | 14.30 | 14.40 | 3,755,010 | -0.34(-2.32%) |
Jul 11, 2008 | 14.58 | 14.89 | 14.49 | 14.74 | 2,896,600 | +0.04(+0.28%) |
Jul 10, 2008 | 14.97 | 15.10 | 14.54 | 14.70 | 3,462,289 | -0.28(-1.86%) |
Jul 09, 2008 | 15.24 | 15.24 | 14.96 | 14.98 | 2,269,407 | -0.22(-1.44%) |
Jul 08, 2008 | 14.93 | 15.22 | 14.89 | 15.20 | 2,536,666 | +0.24(+1.62%) |
Jul 07, 2008 | 15.21 | 15.34 | 14.80 | 14.96 | 2,457,615 | -0.25(-1.62%) |
Jul 04, 2008 | 15.23 | 15.33 | 15.09 | 15.20 | 1,389,054 | +0.00(+0.00%) |
Jul 03, 2008 | 15.23 | 15.33 | 15.09 | 15.20 | 1,389,054 | +0.07(+0.48%) |
Jul 02, 2008 | 15.44 | 15.51 | 15.11 | 15.13 | 2,635,974 | -0.29(-1.89%) |
Jul 01, 2008 | 15.37 | 15.49 | 15.18 | 15.42 | 2,630,025 | -0.12(-0.79%) |
Jun 30, 2008 | 15.40 | 15.85 | 15.40 | 15.54 | 3,415,174 | +0.14(+0.92%) |
Jun 27, 2008 | 15.45 | 15.50 | 15.30 | 15.40 | 2,856,886 | -0.05(-0.29%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.42 | 15.45 | 3,485,687 | -0.43(-2.73%) |
Jun 25, 2008 | 15.69 | 16.05 | 15.63 | 15.88 | 3,259,353 | +0.26(+1.66%) |
Jun 24, 2008 | 15.86 | 15.86 | 15.60 | 15.62 | 4,104,748 | -0.25(-1.55%) |
Jun 23, 2008 | 16.10 | 16.10 | 15.80 | 15.87 | 3,547,949 | -0.20(-1.22%) |
Jun 20, 2008 | 15.87 | 16.41 | 15.40 | 16.06 | 3,387,194 | -0.38(-2.30%) |
Jun 19, 2008 | 16.36 | 16.51 | 16.20 | 16.44 | 1,763,420 | +0.14(+0.84%) |
Jun 18, 2008 | 16.69 | 16.74 | 16.22 | 16.31 | 2,675,451 | -0.46(-2.72%) |
Jun 17, 2008 | 16.78 | 16.91 | 16.70 | 16.76 | 1,613,238 | +0.04(+0.25%) |
Jun 16, 2008 | 16.59 | 16.81 | 16.51 | 16.72 | 2,424,877 | +0.05(+0.27%) |
Jun 13, 2008 | 16.56 | 16.84 | 16.48 | 16.68 | 2,671,599 | +0.20(+1.19%) |
Jun 12, 2008 | 16.40 | 16.71 | 16.40 | 16.48 | 2,789,795 | +0.20(+1.20%) |
Jun 11, 2008 | 16.37 | 16.54 | 16.27 | 16.28 | 2,314,228 | -0.23(-1.38%) |
Jun 10, 2008 | 16.53 | 16.63 | 16.33 | 16.51 | 2,451,445 | +0.02(+0.11%) |
Jun 09, 2008 | 16.46 | 16.54 | 16.30 | 16.49 | 2,833,219 | +0.05(+0.28%) |
Jun 06, 2008 | 16.71 | 16.92 | 16.42 | 16.45 | 2,363,324 | -0.45(-2.67%) |
Jun 05, 2008 | 16.74 | 16.94 | 16.66 | 16.90 | 1,529,239 | +0.22(+1.31%) |
Jun 04, 2008 | 16.46 | 16.82 | 16.40 | 16.68 | 1,879,367 | +0.14(+0.83%) |
Jun 03, 2008 | 16.53 | 16.67 | 16.43 | 16.54 | 2,088,444 | +0.09(+0.53%) |