Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.36 | 16.50 | 16.27 | 16.43 | 62,236 | +0.01(+0.06%) |
Aug 28, 2008 | 15.98 | 16.69 | 15.76 | 16.42 | 101,826 | +0.45(+2.82%) |
Aug 27, 2008 | 15.87 | 16.00 | 15.31 | 15.97 | 90,325 | +0.07(+0.44%) |
Aug 26, 2008 | 15.76 | 16.58 | 15.22 | 15.90 | 53,366 | +0.14(+0.89%) |
Aug 25, 2008 | 16.22 | 16.22 | 15.70 | 15.76 | 94,630 | -0.47(-2.90%) |
Aug 22, 2008 | 16.01 | 16.40 | 15.54 | 16.23 | 75,487 | +0.31(+1.95%) |
Aug 21, 2008 | 15.78 | 16.50 | 15.25 | 15.92 | 135,019 | +0.04(+0.25%) |
Aug 20, 2008 | 15.95 | 16.63 | 15.70 | 15.88 | 125,798 | +0.02(+0.13%) |
Aug 19, 2008 | 16.32 | 16.32 | 15.77 | 15.86 | 97,800 | -0.57(-3.47%) |
Aug 18, 2008 | 16.26 | 16.77 | 16.08 | 16.43 | 195,773 | +0.10(+0.61%) |
Aug 15, 2008 | 16.83 | 16.83 | 16.00 | 16.33 | 242,112 | -0.27(-1.63%) |
Aug 14, 2008 | 16.47 | 16.89 | 15.94 | 16.60 | 146,550 | +0.07(+0.42%) |
Aug 13, 2008 | 15.99 | 16.56 | 15.92 | 16.53 | 137,246 | +0.51(+3.18%) |
Aug 12, 2008 | 15.87 | 16.10 | 15.58 | 16.02 | 114,685 | +0.14(+0.88%) |
Aug 11, 2008 | 15.37 | 15.95 | 15.33 | 15.88 | 145,853 | +0.49(+3.18%) |
Aug 08, 2008 | 15.01 | 15.64 | 15.01 | 15.39 | 268,091 | +0.45(+3.01%) |
Aug 07, 2008 | 15.22 | 15.37 | 14.88 | 14.94 | 112,334 | -0.33(-2.16%) |
Aug 06, 2008 | 15.55 | 15.68 | 15.24 | 15.27 | 200,009 | -0.28(-1.80%) |
Aug 05, 2008 | 15.92 | 16.32 | 15.25 | 15.55 | 232,859 | -0.15(-0.96%) |
Aug 04, 2008 | 15.49 | 15.92 | 15.27 | 15.70 | 144,335 | +0.24(+1.55%) |
Aug 01, 2008 | 15.93 | 16.50 | 15.35 | 15.46 | 133,786 | -0.42(-2.64%) |
Jul 31, 2008 | 15.75 | 16.53 | 15.45 | 15.88 | 176,731 | -0.12(-0.75%) |
Jul 30, 2008 | 15.85 | 16.55 | 15.85 | 16.00 | 221,388 | +0.23(+1.46%) |
Jul 29, 2008 | 15.77 | 16.19 | 15.71 | 15.77 | 304,961 | -0.28(-1.74%) |
Jul 28, 2008 | 16.08 | 16.19 | 15.56 | 16.05 | 288,651 | -0.12(-0.74%) |
Jul 25, 2008 | 16.01 | 17.16 | 15.82 | 16.17 | 707,484 | +2.03(+14.36%) |
Jul 24, 2008 | 14.70 | 15.08 | 14.13 | 14.14 | 412,175 | -0.25(-1.74%) |
Jul 23, 2008 | 14.76 | 14.90 | 14.33 | 14.39 | 108,465 | -0.36(-2.44%) |
Jul 22, 2008 | 13.80 | 15.05 | 13.80 | 14.75 | 307,687 | +0.75(+5.36%) |
Jul 21, 2008 | 13.82 | 14.21 | 13.54 | 14.00 | 123,324 | +0.19(+1.38%) |
Jul 18, 2008 | 13.92 | 14.15 | 13.75 | 13.81 | 196,841 | -0.07(-0.50%) |
Jul 17, 2008 | 14.11 | 14.12 | 13.41 | 13.88 | 504,142 | -0.12(-0.86%) |
Jul 16, 2008 | 13.85 | 14.46 | 13.84 | 14.00 | 470,017 | +0.23(+1.67%) |
Jul 15, 2008 | 14.01 | 14.18 | 13.60 | 13.77 | 341,294 | -0.41(-2.89%) |
Jul 14, 2008 | 14.50 | 14.51 | 14.09 | 14.18 | 190,166 | -0.15(-1.05%) |
Jul 11, 2008 | 13.29 | 14.50 | 13.00 | 14.33 | 534,736 | +0.75(+5.52%) |
Jul 10, 2008 | 13.39 | 13.83 | 13.39 | 13.58 | 227,550 | +0.23(+1.72%) |
Jul 09, 2008 | 13.75 | 13.75 | 13.35 | 13.35 | 214,076 | -0.42(-3.05%) |
Jul 08, 2008 | 13.53 | 13.85 | 13.39 | 13.77 | 133,766 | +0.29(+2.15%) |
Jul 07, 2008 | 13.82 | 13.82 | 13.35 | 13.48 | 189,071 | -0.22(-1.61%) |
Jul 04, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.22(+1.63%) |
Jul 02, 2008 | 13.61 | 13.81 | 13.42 | 13.48 | 246,702 | -0.11(-0.81%) |
Jul 01, 2008 | 13.53 | 13.91 | 13.42 | 13.59 | 208,962 | -0.03(-0.22%) |
Jun 30, 2008 | 13.88 | 13.96 | 13.59 | 13.62 | 232,214 | -0.24(-1.73%) |
Jun 27, 2008 | 13.86 | 13.94 | 13.63 | 13.86 | 1,243,406 | +0.00(+0.00%) |
Jun 26, 2008 | 13.62 | 13.99 | 13.33 | 13.86 | 201,249 | -0.01(-0.07%) |
Jun 25, 2008 | 13.64 | 13.87 | 13.32 | 13.87 | 120,677 | +0.23(+1.69%) |
Jun 24, 2008 | 13.35 | 13.73 | 13.09 | 13.64 | 239,530 | +0.16(+1.19%) |
Jun 23, 2008 | 13.76 | 13.91 | 13.39 | 13.48 | 224,967 | -0.24(-1.75%) |
Jun 20, 2008 | 13.94 | 14.03 | 13.68 | 13.72 | 400,224 | -0.38(-2.70%) |
Jun 19, 2008 | 14.40 | 14.40 | 13.49 | 14.10 | 179,557 | -0.21(-1.47%) |
Jun 18, 2008 | 14.43 | 14.63 | 14.19 | 14.31 | 98,785 | -0.21(-1.45%) |
Jun 17, 2008 | 14.76 | 14.76 | 14.45 | 14.52 | 172,192 | -0.17(-1.16%) |
Jun 16, 2008 | 14.68 | 14.74 | 14.60 | 14.69 | 187,271 | -0.01(-0.07%) |
Jun 13, 2008 | 14.89 | 14.91 | 14.64 | 14.70 | 397,549 | -0.06(-0.41%) |
Jun 12, 2008 | 14.88 | 15.07 | 14.74 | 14.76 | 155,479 | +0.01(+0.07%) |
Jun 11, 2008 | 14.75 | 15.11 | 14.75 | 14.75 | 134,497 | -0.01(-0.07%) |
Jun 10, 2008 | 15.10 | 15.14 | 14.75 | 14.76 | 136,928 | -0.10(-0.67%) |
Jun 09, 2008 | 15.62 | 16.12 | 14.60 | 14.86 | 226,402 | -0.77(-4.93%) |
Jun 06, 2008 | 16.30 | 16.57 | 15.50 | 15.63 | 446,999 | -0.82(-4.98%) |
Jun 05, 2008 | 15.98 | 16.50 | 15.97 | 16.45 | 195,630 | +0.55(+3.46%) |
Jun 04, 2008 | 15.60 | 16.03 | 15.60 | 15.90 | 179,621 | +0.27(+1.73%) |
Jun 03, 2008 | 15.91 | 16.00 | 15.45 | 15.63 | 181,914 | +0.00(+0.00%) |