Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.42 | 13.56 | 13.34 | 13.41 | 1,040,839 | -0.16(-1.18%) |
Aug 28, 2008 | 13.43 | 13.61 | 13.31 | 13.57 | 2,220,084 | -0.94(-6.46%) |
Aug 27, 2008 | 14.32 | 14.50 | 14.19 | 14.50 | 1,310,648 | +0.24(+1.66%) |
Aug 26, 2008 | 14.26 | 14.40 | 14.17 | 14.27 | 1,793,788 | -0.69(-4.63%) |
Aug 25, 2008 | 15.14 | 15.24 | 14.88 | 14.96 | 1,291,886 | -0.10(-0.67%) |
Aug 22, 2008 | 15.19 | 15.19 | 14.89 | 15.06 | 676,408 | +0.17(+1.13%) |
Aug 21, 2008 | 14.69 | 14.95 | 14.69 | 14.89 | 912,016 | -0.11(-0.73%) |
Aug 20, 2008 | 14.79 | 15.01 | 14.76 | 15.00 | 1,746,280 | +0.24(+1.66%) |
Aug 19, 2008 | 15.04 | 15.04 | 14.60 | 14.76 | 1,937,905 | -0.31(-2.07%) |
Aug 18, 2008 | 15.03 | 15.28 | 14.95 | 15.07 | 889,889 | -0.19(-1.27%) |
Aug 15, 2008 | 15.59 | 15.59 | 15.24 | 15.26 | 0 | -0.59(-3.73%) |
Aug 14, 2008 | 15.38 | 15.98 | 15.38 | 15.85 | 1,192,121 | -0.05(-0.32%) |
Aug 13, 2008 | 15.99 | 16.04 | 15.66 | 15.90 | 1,937,212 | -0.54(-3.29%) |
Aug 12, 2008 | 16.76 | 16.87 | 16.34 | 16.44 | 1,542,861 | -0.45(-2.65%) |
Aug 11, 2008 | 17.05 | 17.09 | 16.74 | 16.89 | 762,142 | -0.19(-1.09%) |
Aug 08, 2008 | 16.68 | 17.14 | 16.58 | 17.08 | 1,306,542 | +0.21(+1.25%) |
Aug 07, 2008 | 16.96 | 17.29 | 16.87 | 16.87 | 1,532,507 | -0.73(-4.17%) |
Aug 06, 2008 | 17.23 | 17.69 | 17.23 | 17.60 | 927,187 | +0.15(+0.87%) |
Aug 05, 2008 | 17.20 | 17.47 | 16.95 | 17.45 | 1,052,248 | +0.18(+1.03%) |
Aug 04, 2008 | 17.44 | 17.53 | 17.18 | 17.27 | 943,725 | -0.35(-2.01%) |
Aug 01, 2008 | 17.65 | 17.74 | 17.48 | 17.63 | 1,065,583 | +0.35(+2.05%) |
Jul 31, 2008 | 17.38 | 17.70 | 17.25 | 17.27 | 839,244 | -0.30(-1.68%) |
Jul 30, 2008 | 16.88 | 17.60 | 16.88 | 17.57 | 1,336,919 | +0.39(+2.26%) |
Jul 29, 2008 | 17.18 | 17.25 | 16.61 | 17.18 | 1,370,636 | +0.73(+4.41%) |
Jul 28, 2008 | 16.73 | 16.89 | 16.41 | 16.45 | 643,967 | -0.30(-1.81%) |
Jul 25, 2008 | 16.55 | 16.81 | 16.49 | 16.76 | 1,138,880 | +0.10(+0.61%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.63 | 16.66 | 1,425,729 | -1.07(-6.05%) |
Jul 23, 2008 | 17.54 | 18.02 | 17.54 | 17.73 | 1,979,268 | +0.13(+0.72%) |
Jul 22, 2008 | 16.52 | 17.67 | 16.49 | 17.60 | 1,392,919 | -0.15(-0.86%) |
Jul 21, 2008 | 18.08 | 18.08 | 17.63 | 17.75 | 953,781 | +0.03(+0.14%) |
Jul 18, 2008 | 17.61 | 17.85 | 17.50 | 17.73 | 2,169,304 | +0.07(+0.38%) |
Jul 17, 2008 | 17.09 | 17.74 | 17.09 | 17.66 | 3,907,435 | +0.31(+1.80%) |
Jul 16, 2008 | 16.54 | 17.35 | 16.50 | 17.35 | 2,173,099 | +1.09(+6.70%) |
Jul 15, 2008 | 15.62 | 16.60 | 15.62 | 16.26 | 1,893,400 | -0.15(-0.93%) |
Jul 14, 2008 | 16.74 | 16.74 | 16.35 | 16.41 | 1,554,970 | -0.27(-1.62%) |
Jul 11, 2008 | 16.76 | 16.82 | 16.37 | 16.68 | 3,415,651 | +0.17(+1.02%) |
Jul 10, 2008 | 16.12 | 16.51 | 16.09 | 16.51 | 2,752,086 | +0.51(+3.16%) |
Jul 09, 2008 | 16.31 | 16.60 | 16.00 | 16.01 | 1,143,512 | -0.12(-0.73%) |
Jul 08, 2008 | 15.77 | 16.17 | 15.63 | 16.12 | 2,145,774 | +0.12(+0.74%) |
Jul 07, 2008 | 15.88 | 16.28 | 15.66 | 16.01 | 1,568,353 | +0.07(+0.42%) |
Jul 04, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.44(+2.83%) |
Jul 02, 2008 | 15.76 | 15.94 | 15.37 | 15.50 | 2,299,819 | +0.03(+0.16%) |
Jul 01, 2008 | 15.20 | 15.51 | 15.07 | 15.47 | 2,086,404 | -0.16(-1.03%) |
Jun 30, 2008 | 15.63 | 15.78 | 15.52 | 15.63 | 1,616,740 | +0.41(+2.66%) |
Jun 27, 2008 | 15.00 | 15.38 | 13.65 | 15.23 | 1,836,514 | +0.29(+1.92%) |
Jun 26, 2008 | 15.36 | 15.36 | 14.94 | 14.94 | 1,573,089 | -1.00(-6.30%) |
Jun 25, 2008 | 15.67 | 16.00 | 15.63 | 15.95 | 1,670,459 | +0.53(+3.45%) |
Jun 24, 2008 | 15.19 | 15.57 | 15.13 | 15.41 | 1,506,126 | +0.32(+2.13%) |
Jun 23, 2008 | 14.95 | 15.19 | 14.95 | 15.09 | 922,974 | -0.03(-0.17%) |
Jun 20, 2008 | 15.57 | 15.62 | 15.11 | 15.12 | 1,845,178 | -0.89(-5.59%) |
Jun 19, 2008 | 16.12 | 16.17 | 15.77 | 16.01 | 1,868,735 | -0.38(-2.32%) |
Jun 18, 2008 | 16.50 | 16.60 | 16.14 | 16.39 | 2,797,215 | +0.08(+0.52%) |
Jun 17, 2008 | 16.54 | 16.62 | 16.28 | 16.31 | 1,861,607 | +0.32(+2.01%) |
Jun 16, 2008 | 15.65 | 16.03 | 15.62 | 15.99 | 1,082,075 | +0.08(+0.53%) |
Jun 13, 2008 | 15.74 | 16.01 | 15.67 | 15.90 | 1,840,622 | +0.35(+2.28%) |
Jun 12, 2008 | 15.39 | 15.76 | 15.39 | 15.55 | 2,829,136 | +0.79(+5.32%) |
Jun 11, 2008 | 15.11 | 15.20 | 14.65 | 14.76 | 2,150,012 | -0.18(-1.19%) |
Jun 10, 2008 | 14.88 | 15.14 | 14.80 | 14.94 | 2,282,093 | -0.67(-4.27%) |
Jun 09, 2008 | 15.57 | 15.79 | 15.40 | 15.61 | 1,979,627 | +0.17(+1.09%) |
Jun 06, 2008 | 16.43 | 16.43 | 15.36 | 15.44 | 4,658,873 | -1.27(-7.63%) |
Jun 05, 2008 | 16.17 | 16.71 | 16.17 | 16.71 | 2,669,558 | +0.57(+3.56%) |
Jun 04, 2008 | 16.40 | 16.40 | 16.04 | 16.14 | 3,725,547 | -0.63(-3.77%) |
Jun 03, 2008 | 17.05 | 17.52 | 16.64 | 16.77 | 5,725,018 | -2.46(-12.81%) |