Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.15 | 12.47 | 12.14 | 12.35 | 0 | +0.20(+1.64%) |
Aug 28, 2008 | 12.11 | 12.29 | 12.06 | 12.15 | 240,681 | -0.18(-1.47%) |
Aug 27, 2008 | 12.31 | 12.59 | 12.25 | 12.33 | 271,221 | +0.08(+0.66%) |
Aug 26, 2008 | 12.12 | 12.64 | 12.09 | 12.25 | 383,522 | -0.01(-0.07%) |
Aug 25, 2008 | 12.42 | 12.42 | 12.07 | 12.26 | 502,193 | -0.31(-2.45%) |
Aug 22, 2008 | 12.30 | 12.69 | 12.25 | 12.57 | 188,972 | +0.15(+1.24%) |
Aug 21, 2008 | 12.36 | 12.42 | 12.21 | 12.41 | 88,082 | +0.08(+0.66%) |
Aug 20, 2008 | 12.45 | 12.53 | 12.21 | 12.33 | 200,451 | -0.12(-0.94%) |
Aug 19, 2008 | 12.35 | 12.47 | 12.30 | 12.45 | 113,337 | -0.06(-0.51%) |
Aug 18, 2008 | 12.59 | 12.65 | 12.39 | 12.51 | 191,322 | -0.21(-1.64%) |
Aug 15, 2008 | 12.80 | 12.80 | 12.49 | 12.72 | 0 | +0.07(+0.57%) |
Aug 14, 2008 | 12.74 | 12.78 | 12.48 | 12.65 | 189,616 | -0.15(-1.20%) |
Aug 13, 2008 | 13.15 | 13.15 | 12.71 | 12.80 | 229,065 | -0.25(-1.94%) |
Aug 12, 2008 | 13.12 | 13.15 | 12.87 | 13.06 | 275,017 | -0.32(-2.37%) |
Aug 11, 2008 | 13.56 | 13.62 | 13.12 | 13.37 | 434,941 | +0.03(+0.20%) |
Aug 08, 2008 | 13.21 | 13.59 | 13.09 | 13.35 | 444,749 | +0.40(+3.07%) |
Aug 07, 2008 | 12.83 | 13.25 | 12.83 | 12.95 | 414,527 | +0.29(+2.29%) |
Aug 06, 2008 | 12.54 | 12.68 | 12.45 | 12.66 | 152,426 | +0.16(+1.30%) |
Aug 05, 2008 | 12.52 | 12.61 | 12.30 | 12.50 | 418,138 | +0.26(+2.14%) |
Aug 04, 2008 | 12.31 | 12.51 | 12.12 | 12.23 | 198,527 | -0.20(-1.60%) |
Aug 01, 2008 | 12.47 | 12.53 | 12.18 | 12.43 | 218,987 | +0.25(+2.08%) |
Jul 31, 2008 | 12.48 | 12.48 | 11.90 | 12.18 | 781,279 | -0.38(-3.02%) |
Jul 30, 2008 | 12.92 | 12.92 | 12.33 | 12.56 | 405,131 | -0.36(-2.80%) |
Jul 29, 2008 | 12.92 | 12.98 | 12.72 | 12.92 | 526,732 | -0.27(-2.06%) |
Jul 28, 2008 | 13.39 | 13.78 | 13.19 | 13.19 | 523,881 | -0.55(-4.01%) |
Jul 25, 2008 | 13.47 | 13.79 | 13.47 | 13.74 | 248,113 | +0.24(+1.81%) |
Jul 24, 2008 | 13.81 | 13.83 | 13.44 | 13.50 | 276,740 | -0.36(-2.61%) |
Jul 23, 2008 | 13.74 | 14.12 | 13.65 | 13.86 | 409,377 | -0.01(-0.06%) |
Jul 22, 2008 | 13.42 | 13.90 | 13.20 | 13.87 | 355,830 | +0.14(+1.05%) |
Jul 21, 2008 | 14.45 | 14.65 | 13.56 | 13.72 | 375,539 | -0.65(-4.53%) |
Jul 18, 2008 | 14.65 | 14.65 | 14.24 | 14.38 | 336,016 | +0.18(+1.27%) |
Jul 17, 2008 | 13.72 | 14.22 | 13.62 | 14.19 | 218,319 | +0.61(+4.53%) |
Jul 16, 2008 | 13.52 | 13.83 | 13.45 | 13.58 | 251,663 | -0.34(-2.47%) |
Jul 15, 2008 | 13.67 | 13.94 | 13.43 | 13.92 | 420,210 | -0.27(-1.91%) |
Jul 14, 2008 | 14.05 | 14.23 | 14.01 | 14.19 | 166,413 | +0.14(+1.03%) |
Jul 11, 2008 | 13.73 | 14.17 | 13.61 | 14.05 | 166,399 | +0.26(+1.90%) |
Jul 10, 2008 | 13.79 | 14.06 | 13.67 | 13.79 | 160,372 | -0.14(-0.97%) |
Jul 09, 2008 | 14.10 | 14.46 | 13.88 | 13.92 | 202,324 | -0.29(-2.04%) |
Jul 08, 2008 | 13.64 | 14.21 | 13.64 | 14.21 | 223,698 | +0.50(+3.63%) |
Jul 07, 2008 | 13.38 | 13.88 | 13.38 | 13.72 | 324,338 | -0.02(-0.13%) |
Jul 04, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | +0.00(+0.00%) |
Jul 03, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | -0.30(-2.13%) |
Jul 02, 2008 | 13.96 | 14.92 | 13.88 | 14.03 | 140,232 | -0.11(-0.77%) |
Jul 01, 2008 | 13.70 | 14.43 | 13.70 | 14.14 | 238,867 | +0.04(+0.26%) |
Jun 30, 2008 | 13.89 | 14.18 | 13.82 | 14.10 | 261,637 | +0.28(+2.03%) |
Jun 27, 2008 | 13.78 | 14.01 | 13.77 | 13.82 | 193,971 | +0.05(+0.39%) |
Jun 26, 2008 | 14.01 | 14.01 | 13.51 | 13.77 | 200,307 | -0.40(-2.81%) |
Jun 25, 2008 | 13.85 | 14.25 | 13.85 | 14.17 | 83,074 | +0.14(+1.03%) |
Jun 24, 2008 | 14.06 | 14.13 | 13.81 | 14.02 | 174,911 | +0.19(+1.37%) |
Jun 23, 2008 | 13.99 | 14.10 | 13.82 | 13.83 | 173,666 | -0.20(-1.42%) |
Jun 20, 2008 | 14.10 | 14.29 | 13.74 | 14.03 | 308,283 | -0.46(-3.18%) |
Jun 19, 2008 | 14.70 | 14.70 | 14.21 | 14.49 | 203,400 | -0.38(-2.55%) |
Jun 18, 2008 | 14.19 | 14.87 | 14.19 | 14.87 | 174,676 | +0.49(+3.39%) |
Jun 17, 2008 | 14.90 | 14.90 | 14.38 | 14.38 | 221,886 | -0.33(-2.27%) |
Jun 16, 2008 | 15.02 | 15.02 | 14.72 | 14.72 | 148,564 | -0.36(-2.40%) |
Jun 13, 2008 | 15.00 | 15.33 | 14.95 | 15.08 | 161,954 | +0.18(+1.21%) |
Jun 12, 2008 | 14.76 | 14.99 | 14.69 | 14.90 | 257,163 | +0.31(+2.11%) |
Jun 11, 2008 | 14.74 | 14.82 | 14.50 | 14.59 | 143,381 | +0.13(+0.88%) |
Jun 10, 2008 | 14.35 | 14.75 | 14.26 | 14.47 | 371,050 | +0.05(+0.31%) |
Jun 09, 2008 | 14.49 | 14.70 | 14.25 | 14.42 | 201,522 | +0.11(+0.76%) |
Jun 06, 2008 | 14.65 | 14.65 | 14.28 | 14.31 | 160,248 | -0.58(-3.89%) |
Jun 05, 2008 | 14.57 | 14.89 | 14.57 | 14.89 | 142,043 | +0.39(+2.68%) |
Jun 04, 2008 | 14.26 | 14.50 | 14.20 | 14.50 | 214,174 | -0.02(-0.12%) |
Jun 03, 2008 | 14.80 | 14.96 | 14.47 | 14.52 | 304,722 | -0.58(-3.83%) |