Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.04 | 14.14 | 13.94 | 14.01 | 1,116,364 | -0.21(-1.46%) |
Aug 28, 2008 | 13.96 | 14.27 | 13.83 | 14.22 | 1,045,742 | +0.37(+2.66%) |
Aug 27, 2008 | 13.49 | 13.88 | 13.42 | 13.85 | 918,938 | +0.38(+2.85%) |
Aug 26, 2008 | 13.45 | 13.60 | 13.30 | 13.47 | 1,001,982 | -0.09(-0.70%) |
Aug 25, 2008 | 13.76 | 13.76 | 13.49 | 13.56 | 925,157 | -0.23(-1.64%) |
Aug 22, 2008 | 13.58 | 13.81 | 13.55 | 13.79 | 1,256,105 | +0.23(+1.70%) |
Aug 21, 2008 | 13.19 | 13.67 | 13.17 | 13.56 | 1,853,782 | +0.27(+2.01%) |
Aug 20, 2008 | 13.22 | 13.37 | 13.00 | 13.29 | 1,723,520 | +0.11(+0.80%) |
Aug 19, 2008 | 13.36 | 13.40 | 13.13 | 13.19 | 1,403,171 | -0.25(-1.85%) |
Aug 18, 2008 | 13.75 | 13.77 | 13.39 | 13.43 | 1,527,431 | -0.35(-2.57%) |
Aug 15, 2008 | 13.76 | 13.84 | 13.61 | 13.79 | 0 | +0.13(+0.94%) |
Aug 14, 2008 | 13.30 | 13.70 | 13.30 | 13.66 | 1,182,090 | +0.21(+1.55%) |
Aug 13, 2008 | 13.48 | 13.52 | 13.25 | 13.45 | 1,409,141 | -0.18(-1.34%) |
Aug 12, 2008 | 13.40 | 13.81 | 13.40 | 13.63 | 1,219,257 | +0.04(+0.30%) |
Aug 11, 2008 | 13.56 | 13.92 | 13.49 | 13.59 | 1,709,603 | +0.00(+0.03%) |
Aug 08, 2008 | 13.28 | 13.68 | 13.15 | 13.59 | 2,311,216 | +0.31(+2.37%) |
Aug 07, 2008 | 13.68 | 13.68 | 13.21 | 13.28 | 1,318,358 | -0.50(-3.66%) |
Aug 06, 2008 | 13.75 | 13.88 | 13.66 | 13.78 | 1,317,487 | +0.08(+0.56%) |
Aug 05, 2008 | 13.60 | 13.79 | 13.32 | 13.70 | 2,109,315 | +0.12(+0.86%) |
Aug 04, 2008 | 13.74 | 13.76 | 13.42 | 13.59 | 1,195,098 | -0.20(-1.43%) |
Aug 01, 2008 | 13.89 | 14.04 | 13.60 | 13.78 | 2,539,480 | -0.49(-3.40%) |
Jul 31, 2008 | 15.11 | 15.31 | 14.16 | 14.27 | 4,340,861 | -0.87(-5.74%) |
Jul 30, 2008 | 15.04 | 15.36 | 14.94 | 15.14 | 1,563,035 | +0.10(+0.68%) |
Jul 29, 2008 | 15.04 | 15.06 | 14.62 | 15.04 | 1,964,382 | +0.31(+2.11%) |
Jul 28, 2008 | 15.16 | 15.30 | 14.64 | 14.73 | 1,897,553 | -0.66(-4.27%) |
Jul 25, 2008 | 15.48 | 15.54 | 15.21 | 15.38 | 1,795,079 | -0.12(-0.75%) |
Jul 24, 2008 | 16.21 | 16.26 | 15.43 | 15.50 | 2,253,522 | -0.60(-3.70%) |
Jul 23, 2008 | 15.09 | 16.13 | 14.93 | 16.10 | 2,764,818 | +0.97(+6.45%) |
Jul 22, 2008 | 15.05 | 15.15 | 14.67 | 15.12 | 2,231,693 | +0.01(+0.05%) |
Jul 21, 2008 | 15.22 | 15.34 | 15.04 | 15.11 | 1,332,442 | +0.01(+0.07%) |
Jul 18, 2008 | 15.06 | 15.40 | 14.98 | 15.10 | 1,599,975 | +0.29(+1.95%) |
Jul 17, 2008 | 14.64 | 14.93 | 14.48 | 14.81 | 1,735,058 | +0.14(+0.97%) |
Jul 16, 2008 | 14.20 | 14.67 | 14.02 | 14.67 | 2,018,603 | +0.65(+4.63%) |
Jul 15, 2008 | 14.30 | 14.38 | 13.92 | 14.02 | 3,385,458 | -0.38(-2.61%) |
Jul 14, 2008 | 14.96 | 14.97 | 14.36 | 14.40 | 2,035,472 | -0.39(-2.67%) |
Jul 11, 2008 | 14.61 | 15.10 | 14.57 | 14.79 | 2,354,233 | -0.06(-0.42%) |
Jul 10, 2008 | 14.85 | 15.06 | 14.67 | 14.85 | 1,830,453 | -0.08(-0.56%) |
Jul 09, 2008 | 15.32 | 15.54 | 14.92 | 14.94 | 1,860,270 | -0.46(-2.96%) |
Jul 08, 2008 | 15.44 | 15.56 | 15.15 | 15.39 | 1,771,519 | +0.32(+2.11%) |
Jul 07, 2008 | 15.09 | 15.26 | 14.90 | 15.08 | 1,721,033 | -0.06(-0.41%) |
Jul 04, 2008 | 15.24 | 15.33 | 15.07 | 15.14 | 918,675 | +0.00(+0.00%) |
Jul 03, 2008 | 15.24 | 15.33 | 15.07 | 15.14 | 918,675 | -0.09(-0.58%) |
Jul 02, 2008 | 15.01 | 15.40 | 15.00 | 15.23 | 2,135,548 | +0.33(+2.18%) |
Jul 01, 2008 | 14.82 | 14.96 | 14.69 | 14.90 | 617,014 | -0.05(-0.34%) |
Jun 30, 2008 | 15.05 | 15.10 | 14.88 | 14.95 | 1,724,059 | -0.22(-1.42%) |
Jun 27, 2008 | 15.15 | 15.44 | 15.07 | 15.17 | 1,162,339 | -0.04(-0.29%) |
Jun 26, 2008 | 15.51 | 15.57 | 15.16 | 15.21 | 1,272,832 | -0.50(-3.21%) |
Jun 25, 2008 | 15.46 | 15.88 | 15.42 | 15.72 | 1,121,748 | +0.43(+2.84%) |
Jun 24, 2008 | 15.42 | 15.77 | 15.17 | 15.28 | 1,676,173 | -0.20(-1.32%) |
Jun 23, 2008 | 15.82 | 15.88 | 15.43 | 15.49 | 1,173,419 | -0.27(-1.71%) |
Jun 20, 2008 | 16.14 | 16.19 | 15.72 | 15.76 | 998,148 | -0.43(-2.66%) |
Jun 19, 2008 | 16.11 | 16.32 | 16.01 | 16.19 | 852,665 | +0.05(+0.29%) |
Jun 18, 2008 | 16.35 | 16.40 | 16.04 | 16.14 | 1,017,458 | -0.30(-1.84%) |
Jun 17, 2008 | 16.47 | 16.54 | 16.26 | 16.44 | 1,512,349 | +0.17(+1.03%) |
Jun 16, 2008 | 15.98 | 16.36 | 15.98 | 16.27 | 1,085,227 | +0.29(+1.83%) |
Jun 13, 2008 | 15.77 | 16.04 | 15.65 | 15.98 | 959,058 | +0.28(+1.77%) |
Jun 12, 2008 | 15.79 | 15.93 | 15.62 | 15.71 | 1,113,623 | -0.14(-0.90%) |
Jun 11, 2008 | 16.17 | 16.21 | 15.82 | 15.85 | 1,320,691 | -0.31(-1.90%) |
Jun 10, 2008 | 16.23 | 16.29 | 16.03 | 16.15 | 1,123,523 | -0.01(-0.09%) |
Jun 09, 2008 | 16.09 | 16.31 | 16.01 | 16.17 | 1,171,206 | +0.07(+0.43%) |
Jun 06, 2008 | 16.29 | 16.52 | 16.09 | 16.10 | 1,063,638 | -0.35(-2.15%) |
Jun 05, 2008 | 16.36 | 16.47 | 16.29 | 16.45 | 908,540 | +0.04(+0.22%) |
Jun 04, 2008 | 16.29 | 16.55 | 16.29 | 16.42 | 841,177 | -0.03(-0.16%) |
Jun 03, 2008 | 16.66 | 16.69 | 16.34 | 16.44 | 838,717 | -0.23(-1.40%) |