Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.16 | 14.29 | 13.99 | 14.08 | 750,916 | -0.35(-2.41%) |
Aug 28, 2008 | 14.27 | 14.43 | 14.17 | 14.43 | 606,078 | +0.46(+3.31%) |
Aug 27, 2008 | 13.83 | 13.99 | 13.74 | 13.97 | 425,033 | +0.30(+2.22%) |
Aug 26, 2008 | 13.55 | 13.77 | 13.49 | 13.67 | 846,039 | -0.22(-1.60%) |
Aug 25, 2008 | 14.30 | 14.30 | 13.83 | 13.89 | 475,155 | -0.30(-2.10%) |
Aug 22, 2008 | 14.02 | 14.28 | 13.94 | 14.18 | 875,156 | +0.65(+4.82%) |
Aug 21, 2008 | 13.40 | 13.68 | 13.34 | 13.53 | 813,094 | -0.29(-2.06%) |
Aug 20, 2008 | 13.58 | 13.82 | 13.46 | 13.82 | 1,395,721 | +0.07(+0.51%) |
Aug 19, 2008 | 13.77 | 13.88 | 13.63 | 13.75 | 946,978 | -0.58(-4.07%) |
Aug 18, 2008 | 14.49 | 14.56 | 14.32 | 14.33 | 910,920 | -0.49(-3.33%) |
Aug 15, 2008 | 14.70 | 14.86 | 14.65 | 14.82 | 0 | +0.11(+0.77%) |
Aug 14, 2008 | 14.49 | 14.78 | 14.47 | 14.71 | 987,206 | -0.04(-0.26%) |
Aug 13, 2008 | 14.89 | 14.96 | 14.54 | 14.75 | 1,063,473 | -0.89(-5.67%) |
Aug 12, 2008 | 16.13 | 16.20 | 15.49 | 15.63 | 855,740 | -0.46(-2.83%) |
Aug 11, 2008 | 16.00 | 16.33 | 15.88 | 16.09 | 751,202 | +0.39(+2.46%) |
Aug 08, 2008 | 15.28 | 15.80 | 15.25 | 15.70 | 746,646 | +0.19(+1.22%) |
Aug 07, 2008 | 15.71 | 16.01 | 15.41 | 15.51 | 863,018 | -0.19(-1.21%) |
Aug 06, 2008 | 15.62 | 15.80 | 15.43 | 15.70 | 837,755 | -0.77(-4.65%) |
Aug 05, 2008 | 15.80 | 16.47 | 15.75 | 16.47 | 1,305,901 | +1.69(+11.44%) |
Aug 04, 2008 | 14.95 | 14.98 | 14.63 | 14.78 | 1,183,493 | -0.40(-2.63%) |
Aug 01, 2008 | 15.19 | 15.27 | 14.75 | 15.18 | 1,068,621 | +0.30(+2.00%) |
Jul 31, 2008 | 14.70 | 15.13 | 14.67 | 14.88 | 1,824,442 | -0.68(-4.39%) |
Jul 30, 2008 | 15.27 | 15.70 | 15.21 | 15.56 | 1,933,521 | -1.06(-6.36%) |
Jul 29, 2008 | 16.62 | 16.67 | 15.63 | 16.62 | 1,316,889 | +0.79(+5.00%) |
Jul 28, 2008 | 16.42 | 16.51 | 15.75 | 15.83 | 1,076,598 | -0.89(-5.30%) |
Jul 25, 2008 | 16.78 | 17.05 | 16.51 | 16.72 | 1,323,888 | +0.11(+0.65%) |
Jul 24, 2008 | 17.57 | 17.57 | 16.55 | 16.61 | 1,323,696 | -1.07(-6.05%) |
Jul 23, 2008 | 17.36 | 17.90 | 17.15 | 17.68 | 1,362,599 | +0.95(+5.68%) |
Jul 22, 2008 | 15.79 | 16.81 | 15.75 | 16.73 | 1,232,456 | +0.32(+1.93%) |
Jul 21, 2008 | 17.45 | 17.45 | 16.33 | 16.41 | 1,398,804 | -0.39(-2.34%) |
Jul 18, 2008 | 16.37 | 16.84 | 16.27 | 16.81 | 1,472,710 | +1.18(+7.58%) |
Jul 17, 2008 | 15.62 | 15.75 | 15.15 | 15.62 | 1,372,284 | +0.64(+4.27%) |
Jul 16, 2008 | 13.79 | 15.05 | 13.79 | 14.98 | 1,603,473 | +1.11(+7.99%) |
Jul 15, 2008 | 13.74 | 14.33 | 13.56 | 13.87 | 1,332,152 | -0.28(-1.97%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.12 | 14.15 | 1,455,331 | +0.06(+0.40%) |
Jul 11, 2008 | 14.51 | 14.75 | 13.96 | 14.10 | 1,265,638 | -0.68(-4.63%) |
Jul 10, 2008 | 14.69 | 14.87 | 14.51 | 14.78 | 1,192,212 | -0.06(-0.43%) |
Jul 09, 2008 | 15.72 | 15.72 | 14.79 | 14.84 | 1,039,915 | +0.06(+0.39%) |
Jul 08, 2008 | 14.61 | 14.79 | 14.31 | 14.79 | 1,253,052 | +0.09(+0.65%) |
Jul 07, 2008 | 14.94 | 15.01 | 14.55 | 14.69 | 1,023,906 | -0.60(-3.89%) |
Jul 04, 2008 | 15.07 | 15.49 | 14.70 | 15.29 | 1,061,433 | +0.00(+0.00%) |
Jul 03, 2008 | 15.07 | 15.49 | 14.70 | 15.29 | 1,061,433 | +0.48(+3.25%) |
Jul 02, 2008 | 15.36 | 15.38 | 14.80 | 14.80 | 1,391,729 | -0.66(-4.26%) |
Jul 01, 2008 | 15.19 | 15.51 | 15.10 | 15.46 | 1,219,398 | -0.16(-1.01%) |
Jun 30, 2008 | 15.83 | 15.96 | 15.58 | 15.62 | 1,011,126 | -0.39(-2.45%) |
Jun 27, 2008 | 16.10 | 16.25 | 15.83 | 16.01 | 1,379,719 | +0.53(+3.39%) |
Jun 26, 2008 | 15.85 | 15.98 | 15.49 | 15.49 | 1,547,898 | -0.89(-5.41%) |
Jun 25, 2008 | 16.28 | 16.58 | 16.26 | 16.38 | 1,221,410 | -0.09(-0.54%) |
Jun 24, 2008 | 16.22 | 16.55 | 16.12 | 16.46 | 866,731 | +0.48(+3.01%) |
Jun 23, 2008 | 16.19 | 16.23 | 15.88 | 15.98 | 1,116,057 | -0.50(-3.03%) |
Jun 20, 2008 | 16.51 | 16.74 | 16.38 | 16.48 | 1,160,183 | -0.51(-2.98%) |
Jun 19, 2008 | 16.87 | 17.02 | 16.69 | 16.99 | 719,254 | -0.08(-0.45%) |
Jun 18, 2008 | 17.13 | 17.24 | 16.98 | 17.07 | 871,753 | -0.63(-3.58%) |
Jun 17, 2008 | 18.07 | 18.16 | 17.67 | 17.70 | 1,346,212 | +0.20(+1.16%) |
Jun 16, 2008 | 17.58 | 17.68 | 17.40 | 17.50 | 1,166,656 | -0.22(-1.25%) |
Jun 13, 2008 | 17.70 | 17.78 | 17.50 | 17.72 | 1,445,262 | +0.31(+1.78%) |
Jun 12, 2008 | 17.16 | 17.67 | 17.14 | 17.41 | 2,048,759 | +0.85(+5.12%) |
Jun 11, 2008 | 16.77 | 16.86 | 16.50 | 16.56 | 2,844,511 | -1.01(-5.73%) |
Jun 10, 2008 | 17.64 | 17.72 | 17.38 | 17.57 | 1,634,060 | -0.32(-1.81%) |
Jun 09, 2008 | 18.12 | 18.15 | 17.68 | 17.89 | 1,555,335 | -0.39(-2.11%) |
Jun 06, 2008 | 18.62 | 18.71 | 18.27 | 18.28 | 1,990,163 | -1.17(-5.99%) |
Jun 05, 2008 | 19.16 | 19.44 | 19.08 | 19.44 | 1,136,793 | +0.15(+0.75%) |
Jun 04, 2008 | 18.85 | 19.59 | 18.84 | 19.29 | 1,120,561 | +0.03(+0.16%) |
Jun 03, 2008 | 19.52 | 19.52 | 19.12 | 19.26 | 1,054,415 | +0.35(+1.84%) |