Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.88 | 11.14 | 10.76 | 11.05 | 2,902 | -0.09(-0.81%) |
Aug 28, 2008 | 10.99 | 11.20 | 10.91 | 11.14 | 41,642 | -0.02(-0.18%) |
Aug 27, 2008 | 11.11 | 11.50 | 10.34 | 11.16 | 56,803 | -0.04(-0.36%) |
Aug 26, 2008 | 11.70 | 11.70 | 11.15 | 11.20 | 31,651 | -0.51(-4.36%) |
Aug 25, 2008 | 11.92 | 11.92 | 11.61 | 11.71 | 6,423 | -0.30(-2.50%) |
Aug 22, 2008 | 12.00 | 12.03 | 11.90 | 12.01 | 3,140 | +0.11(+0.92%) |
Aug 21, 2008 | 11.95 | 12.03 | 11.74 | 11.90 | 6,578 | -0.13(-1.08%) |
Aug 20, 2008 | 11.99 | 12.20 | 11.99 | 12.03 | 11,764 | -0.11(-0.91%) |
Aug 19, 2008 | 12.15 | 12.24 | 12.01 | 12.14 | 15,442 | +0.02(+0.17%) |
Aug 18, 2008 | 12.21 | 12.39 | 12.02 | 12.12 | 15,158 | -0.06(-0.49%) |
Aug 15, 2008 | 12.49 | 12.49 | 11.99 | 12.18 | 10,658 | -0.12(-0.98%) |
Aug 14, 2008 | 11.87 | 12.31 | 11.76 | 12.30 | 28,562 | +0.22(+1.82%) |
Aug 13, 2008 | 11.72 | 12.19 | 11.72 | 12.08 | 38,274 | +0.28(+2.37%) |
Aug 12, 2008 | 11.75 | 12.19 | 11.62 | 11.80 | 26,379 | +0.02(+0.17%) |
Aug 11, 2008 | 12.33 | 12.33 | 11.72 | 11.78 | 21,951 | -0.35(-2.89%) |
Aug 08, 2008 | 12.11 | 12.59 | 11.88 | 12.13 | 43,525 | +0.03(+0.25%) |
Aug 07, 2008 | 13.74 | 13.74 | 11.80 | 12.10 | 163,636 | -3.02(-19.97%) |
Aug 06, 2008 | 14.20 | 15.17 | 14.20 | 15.12 | 16,957 | +0.62(+4.28%) |
Aug 05, 2008 | 14.84 | 14.84 | 14.41 | 14.50 | 12,170 | +0.00(+0.00%) |
Aug 04, 2008 | 14.51 | 14.75 | 14.45 | 14.50 | 12,316 | -0.16(-1.09%) |
Aug 01, 2008 | 14.16 | 14.66 | 14.14 | 14.66 | 26,232 | +0.25(+1.73%) |
Jul 31, 2008 | 14.57 | 14.69 | 14.13 | 14.41 | 17,810 | -0.04(-0.28%) |
Jul 30, 2008 | 14.55 | 14.85 | 14.28 | 14.45 | 24,791 | -0.12(-0.82%) |
Jul 29, 2008 | 14.57 | 14.91 | 14.53 | 14.57 | 26,067 | -0.24(-1.62%) |
Jul 28, 2008 | 15.39 | 15.39 | 14.53 | 14.81 | 28,501 | -0.70(-4.51%) |
Jul 25, 2008 | 16.25 | 16.25 | 15.28 | 15.51 | 29,837 | -0.87(-5.31%) |
Jul 24, 2008 | 16.75 | 16.78 | 16.38 | 16.38 | 21,526 | -0.37(-2.21%) |
Jul 23, 2008 | 17.10 | 17.10 | 16.30 | 16.75 | 15,996 | -0.23(-1.35%) |
Jul 22, 2008 | 16.51 | 17.08 | 16.49 | 16.98 | 30,092 | +0.37(+2.23%) |
Jul 21, 2008 | 16.50 | 16.61 | 16.26 | 16.61 | 8,410 | +0.18(+1.10%) |
Jul 18, 2008 | 16.25 | 16.91 | 16.25 | 16.43 | 4,146 | +0.09(+0.55%) |
Jul 17, 2008 | 16.21 | 16.80 | 16.17 | 16.34 | 18,360 | -0.12(-0.73%) |
Jul 16, 2008 | 16.68 | 16.73 | 16.44 | 16.46 | 13,522 | +0.05(+0.30%) |
Jul 15, 2008 | 17.00 | 17.09 | 16.37 | 16.41 | 32,623 | -0.74(-4.31%) |
Jul 14, 2008 | 17.51 | 17.51 | 16.80 | 17.15 | 50,317 | -0.33(-1.89%) |
Jul 11, 2008 | 17.73 | 17.73 | 16.59 | 17.48 | 30,194 | +0.92(+5.56%) |
Jul 10, 2008 | 16.79 | 17.50 | 16.29 | 16.56 | 18,544 | +0.11(+0.67%) |
Jul 09, 2008 | 17.84 | 17.84 | 16.00 | 16.45 | 9,000 | -0.78(-4.53%) |
Jul 08, 2008 | 16.54 | 17.35 | 16.44 | 17.23 | 19,169 | +0.63(+3.80%) |
Jul 07, 2008 | 17.00 | 17.00 | 16.00 | 16.60 | 51,200 | -0.64(-3.71%) |
Jul 04, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | -0.59(-3.31%) |
Jul 02, 2008 | 17.96 | 18.54 | 17.67 | 17.83 | 16,313 | -0.27(-1.49%) |
Jul 01, 2008 | 18.43 | 18.46 | 17.36 | 18.10 | 20,923 | -0.22(-1.20%) |
Jun 30, 2008 | 18.46 | 18.65 | 18.29 | 18.32 | 14,414 | -0.14(-0.76%) |
Jun 27, 2008 | 18.56 | 18.64 | 18.46 | 18.46 | 12,795 | -0.29(-1.55%) |
Jun 26, 2008 | 18.64 | 19.16 | 18.64 | 18.75 | 23,097 | -0.32(-1.68%) |
Jun 25, 2008 | 18.95 | 19.07 | 18.95 | 19.07 | 2,446 | +0.18(+0.95%) |
Jun 24, 2008 | 18.96 | 19.03 | 18.89 | 18.89 | 22,613 | -0.12(-0.63%) |
Jun 23, 2008 | 18.98 | 19.45 | 18.93 | 19.01 | 6,750 | -0.12(-0.63%) |
Jun 20, 2008 | 19.47 | 19.48 | 19.07 | 19.13 | 6,350 | -0.05(-0.26%) |
Jun 19, 2008 | 19.26 | 19.36 | 19.07 | 19.18 | 11,530 | -0.02(-0.10%) |
Jun 18, 2008 | 19.00 | 19.87 | 19.00 | 19.20 | 12,135 | +0.11(+0.58%) |
Jun 17, 2008 | 18.30 | 19.20 | 18.30 | 19.09 | 10,719 | +0.79(+4.32%) |
Jun 16, 2008 | 18.22 | 18.41 | 18.11 | 18.30 | 19,802 | -0.03(-0.16%) |
Jun 13, 2008 | 18.08 | 18.42 | 18.01 | 18.33 | 18,818 | +0.07(+0.38%) |
Jun 12, 2008 | 18.19 | 18.44 | 18.19 | 18.26 | 16,384 | +0.40(+2.24%) |
Jun 11, 2008 | 17.88 | 18.26 | 17.79 | 17.86 | 27,090 | +0.02(+0.11%) |
Jun 10, 2008 | 17.92 | 18.97 | 17.83 | 17.84 | 59,997 | -0.47(-2.57%) |
Jun 09, 2008 | 18.83 | 18.88 | 18.10 | 18.31 | 16,565 | -0.57(-3.02%) |
Jun 06, 2008 | 19.24 | 19.24 | 18.62 | 18.88 | 25,155 | -0.60(-3.08%) |
Jun 05, 2008 | 18.75 | 19.94 | 18.73 | 19.48 | 59,659 | +0.74(+3.95%) |
Jun 04, 2008 | 18.36 | 19.03 | 18.30 | 18.74 | 8,450 | +0.10(+0.54%) |
Jun 03, 2008 | 18.93 | 18.93 | 18.35 | 18.64 | 12,936 | -0.46(-2.41%) |