Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.20 | 19.81 | 18.77 | 19.12 | 173,877 | -0.31(-1.60%) |
Aug 28, 2008 | 18.40 | 19.59 | 17.60 | 19.43 | 1,016,203 | +1.46(+8.12%) |
Aug 27, 2008 | 17.47 | 17.99 | 17.11 | 17.97 | 163,327 | +0.62(+3.57%) |
Aug 26, 2008 | 16.50 | 17.71 | 16.27 | 17.35 | 329,392 | +0.73(+4.39%) |
Aug 25, 2008 | 16.44 | 16.72 | 16.14 | 16.62 | 53,196 | -0.04(-0.24%) |
Aug 22, 2008 | 16.67 | 16.92 | 16.13 | 16.66 | 85,839 | +0.12(+0.73%) |
Aug 21, 2008 | 16.28 | 16.69 | 16.06 | 16.54 | 56,013 | +0.06(+0.36%) |
Aug 20, 2008 | 16.56 | 16.80 | 16.03 | 16.48 | 213,630 | -0.04(-0.24%) |
Aug 19, 2008 | 16.19 | 16.74 | 16.00 | 16.52 | 159,460 | +0.16(+0.98%) |
Aug 18, 2008 | 16.84 | 16.84 | 15.75 | 16.36 | 227,514 | -0.43(-2.56%) |
Aug 15, 2008 | 16.73 | 17.43 | 16.05 | 16.79 | 154,021 | +0.37(+2.25%) |
Aug 14, 2008 | 16.22 | 16.54 | 15.93 | 16.42 | 92,943 | -0.15(-0.91%) |
Aug 13, 2008 | 16.37 | 16.62 | 15.86 | 16.57 | 228,963 | +0.35(+2.16%) |
Aug 12, 2008 | 17.11 | 17.23 | 16.14 | 16.22 | 540,566 | -1.03(-5.97%) |
Aug 11, 2008 | 15.54 | 17.48 | 15.54 | 17.25 | 269,133 | +1.70(+10.93%) |
Aug 08, 2008 | 14.70 | 16.20 | 14.62 | 15.55 | 334,268 | +0.88(+6.00%) |
Aug 07, 2008 | 15.08 | 16.31 | 14.67 | 14.67 | 481,389 | -0.74(-4.80%) |
Aug 06, 2008 | 15.26 | 15.61 | 14.66 | 15.41 | 168,930 | +0.14(+0.92%) |
Aug 05, 2008 | 15.41 | 15.85 | 14.99 | 15.27 | 119,936 | +0.13(+0.86%) |
Aug 04, 2008 | 15.60 | 15.89 | 15.01 | 15.14 | 89,354 | -0.55(-3.51%) |
Aug 01, 2008 | 14.80 | 16.10 | 14.80 | 15.69 | 93,912 | -0.01(-0.06%) |
Jul 31, 2008 | 14.70 | 15.87 | 14.58 | 15.70 | 173,711 | +1.01(+6.88%) |
Jul 30, 2008 | 15.59 | 15.59 | 14.35 | 14.69 | 401,249 | -0.59(-3.86%) |
Jul 29, 2008 | 15.28 | 15.74 | 14.91 | 15.28 | 187,320 | +0.35(+2.34%) |
Jul 28, 2008 | 16.97 | 17.01 | 14.92 | 14.93 | 195,014 | -2.12(-12.43%) |
Jul 25, 2008 | 17.17 | 17.30 | 16.75 | 17.05 | 126,704 | +0.21(+1.25%) |
Jul 24, 2008 | 17.49 | 17.49 | 16.11 | 16.84 | 75,818 | -0.38(-2.21%) |
Jul 23, 2008 | 17.19 | 17.53 | 16.82 | 17.22 | 299,970 | +0.07(+0.41%) |
Jul 22, 2008 | 16.30 | 17.79 | 16.30 | 17.15 | 469,749 | +0.46(+2.76%) |
Jul 21, 2008 | 17.54 | 18.29 | 16.58 | 16.69 | 152,318 | -0.78(-4.46%) |
Jul 18, 2008 | 17.04 | 17.66 | 16.02 | 17.47 | 315,959 | +0.60(+3.56%) |
Jul 17, 2008 | 15.39 | 16.88 | 15.27 | 16.87 | 305,754 | +1.49(+9.69%) |
Jul 16, 2008 | 14.48 | 15.93 | 14.48 | 15.38 | 203,454 | +0.96(+6.66%) |
Jul 15, 2008 | 14.35 | 15.01 | 13.90 | 14.42 | 116,446 | +0.07(+0.49%) |
Jul 14, 2008 | 14.50 | 14.50 | 13.65 | 14.35 | 234,512 | +0.00(+0.00%) |
Jul 11, 2008 | 14.09 | 14.76 | 13.64 | 14.35 | 149,199 | +0.16(+1.13%) |
Jul 10, 2008 | 15.59 | 15.59 | 14.01 | 14.19 | 141,483 | -0.50(-3.40%) |
Jul 09, 2008 | 14.73 | 15.59 | 14.58 | 14.69 | 172,241 | -0.01(-0.07%) |
Jul 08, 2008 | 14.78 | 14.80 | 14.19 | 14.70 | 173,981 | -0.03(-0.20%) |
Jul 07, 2008 | 15.23 | 16.00 | 14.50 | 14.73 | 165,088 | -0.37(-2.45%) |
Jul 04, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.00(+0.00%) |
Jul 03, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.60(+4.14%) |
Jul 02, 2008 | 15.09 | 15.43 | 14.23 | 14.50 | 151,330 | -0.63(-4.16%) |
Jul 01, 2008 | 15.93 | 15.93 | 14.58 | 15.13 | 233,900 | -0.94(-5.85%) |
Jun 30, 2008 | 16.94 | 16.97 | 15.90 | 16.07 | 549,911 | -0.68(-4.06%) |
Jun 27, 2008 | 16.58 | 17.59 | 15.75 | 16.75 | 399,470 | +0.16(+0.96%) |
Jun 26, 2008 | 17.18 | 17.99 | 16.53 | 16.59 | 373,120 | -0.77(-4.44%) |
Jun 25, 2008 | 16.75 | 17.70 | 16.69 | 17.36 | 134,874 | +0.61(+3.64%) |
Jun 24, 2008 | 16.72 | 17.53 | 16.61 | 16.75 | 198,507 | -0.03(-0.18%) |
Jun 23, 2008 | 17.81 | 17.87 | 16.77 | 16.78 | 157,888 | -0.92(-5.20%) |
Jun 20, 2008 | 18.29 | 18.33 | 17.36 | 17.70 | 220,639 | -0.64(-3.49%) |
Jun 19, 2008 | 17.22 | 18.35 | 16.75 | 18.34 | 249,603 | +1.04(+6.01%) |
Jun 18, 2008 | 17.77 | 17.95 | 17.28 | 17.30 | 197,364 | -0.67(-3.73%) |
Jun 17, 2008 | 18.50 | 18.68 | 17.24 | 17.97 | 234,806 | -0.53(-2.86%) |
Jun 16, 2008 | 17.30 | 18.60 | 17.02 | 18.50 | 362,057 | +1.10(+6.32%) |
Jun 13, 2008 | 16.59 | 18.11 | 16.35 | 17.40 | 197,087 | +1.01(+6.16%) |
Jun 12, 2008 | 16.61 | 16.97 | 16.22 | 16.39 | 414,766 | +0.00(+0.00%) |
Jun 11, 2008 | 16.36 | 16.56 | 15.80 | 16.39 | 116,228 | -0.04(-0.24%) |
Jun 10, 2008 | 16.18 | 16.64 | 16.02 | 16.43 | 192,931 | -0.27(-1.62%) |
Jun 09, 2008 | 16.68 | 17.11 | 16.42 | 16.70 | 694,494 | +0.10(+0.60%) |
Jun 06, 2008 | 18.52 | 18.52 | 16.56 | 16.60 | 343,694 | -2.08(-11.13%) |
Jun 05, 2008 | 17.60 | 18.87 | 17.24 | 18.68 | 579,282 | +1.08(+6.14%) |
Jun 04, 2008 | 18.32 | 19.00 | 17.42 | 17.60 | 397,146 | +0.67(+3.96%) |
Jun 03, 2008 | 17.22 | 17.49 | 16.70 | 16.93 | 141,109 | -0.08(-0.47%) |