Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.48 | 13.73 | 13.42 | 13.50 | 141,421 | +0.07(+0.55%) |
Aug 28, 2008 | 13.44 | 13.51 | 13.22 | 13.43 | 145,448 | +0.09(+0.66%) |
Aug 27, 2008 | 13.30 | 13.44 | 13.19 | 13.34 | 157,135 | +0.06(+0.46%) |
Aug 26, 2008 | 13.30 | 13.75 | 13.11 | 13.28 | 166,072 | +0.14(+1.08%) |
Aug 25, 2008 | 13.05 | 13.27 | 12.99 | 13.14 | 103,149 | +0.03(+0.26%) |
Aug 22, 2008 | 13.04 | 13.20 | 13.01 | 13.11 | 331,190 | +0.11(+0.83%) |
Aug 21, 2008 | 12.90 | 13.08 | 12.79 | 13.00 | 209,963 | -0.05(-0.41%) |
Aug 20, 2008 | 13.10 | 13.17 | 12.81 | 13.05 | 761,814 | -0.03(-0.26%) |
Aug 19, 2008 | 12.53 | 13.21 | 12.53 | 13.09 | 379,817 | +0.41(+3.24%) |
Aug 18, 2008 | 13.07 | 13.35 | 12.36 | 12.68 | 92,120 | -0.34(-2.59%) |
Aug 15, 2008 | 12.90 | 13.15 | 12.86 | 13.01 | 0 | +0.20(+1.58%) |
Aug 14, 2008 | 12.22 | 12.97 | 12.22 | 12.81 | 273,914 | +0.34(+2.76%) |
Aug 13, 2008 | 11.27 | 12.67 | 11.19 | 12.47 | 329,427 | +0.34(+2.83%) |
Aug 12, 2008 | 11.12 | 12.13 | 10.71 | 12.12 | 433,787 | +0.30(+2.51%) |
Aug 11, 2008 | 12.17 | 12.80 | 11.39 | 11.83 | 891,294 | -0.51(-4.15%) |
Aug 08, 2008 | 12.21 | 12.47 | 11.46 | 12.34 | 1,211,155 | +0.28(+2.29%) |
Aug 07, 2008 | 12.80 | 13.07 | 11.95 | 12.06 | 274,028 | -0.85(-6.58%) |
Aug 06, 2008 | 12.47 | 13.11 | 12.45 | 12.91 | 207,945 | +0.28(+2.24%) |
Aug 05, 2008 | 12.12 | 12.85 | 11.96 | 12.63 | 357,074 | +0.63(+5.28%) |
Aug 04, 2008 | 12.71 | 12.71 | 11.89 | 11.99 | 476,460 | -0.66(-5.22%) |
Aug 01, 2008 | 12.90 | 12.91 | 12.52 | 12.65 | 209,739 | -0.11(-0.84%) |
Jul 31, 2008 | 13.12 | 13.12 | 12.45 | 12.76 | 338,936 | -0.22(-1.71%) |
Jul 30, 2008 | 13.10 | 13.47 | 12.98 | 12.98 | 186,502 | -0.02(-0.16%) |
Jul 29, 2008 | 13.01 | 13.23 | 12.58 | 13.01 | 176,561 | +0.42(+3.32%) |
Jul 28, 2008 | 12.46 | 12.72 | 12.17 | 12.59 | 357,026 | +0.30(+2.47%) |
Jul 25, 2008 | 12.36 | 12.48 | 11.91 | 12.28 | 327,791 | -0.07(-0.60%) |
Jul 24, 2008 | 13.08 | 13.11 | 12.20 | 12.36 | 287,692 | -0.57(-4.38%) |
Jul 23, 2008 | 12.51 | 12.95 | 11.69 | 12.92 | 140,906 | +0.35(+2.79%) |
Jul 22, 2008 | 12.03 | 12.65 | 11.79 | 12.57 | 446,123 | +0.35(+2.87%) |
Jul 21, 2008 | 11.75 | 12.32 | 11.65 | 12.22 | 313,591 | +0.65(+5.65%) |
Jul 18, 2008 | 11.39 | 11.93 | 11.14 | 11.57 | 1,153,172 | +0.20(+1.78%) |
Jul 17, 2008 | 11.11 | 11.93 | 10.78 | 11.37 | 1,055,043 | +0.44(+4.07%) |
Jul 16, 2008 | 10.45 | 11.42 | 10.44 | 10.92 | 785,312 | +0.47(+4.51%) |
Jul 15, 2008 | 10.75 | 10.82 | 10.38 | 10.45 | 235,825 | -0.49(-4.44%) |
Jul 14, 2008 | 11.32 | 11.39 | 10.53 | 10.94 | 372,031 | -0.06(-0.55%) |
Jul 11, 2008 | 10.86 | 11.19 | 10.80 | 11.00 | 146,318 | -0.20(-1.75%) |
Jul 10, 2008 | 10.86 | 11.40 | 10.75 | 11.19 | 287,972 | +0.36(+3.30%) |
Jul 09, 2008 | 11.85 | 11.85 | 10.78 | 10.84 | 293,751 | -0.89(-7.59%) |
Jul 08, 2008 | 9.980 | 11.78 | 9.980 | 11.72 | 300,870 | +0.71(+6.42%) |
Jul 07, 2008 | 10.61 | 11.49 | 10.61 | 11.02 | 281,948 | -0.40(-3.48%) |
Jul 04, 2008 | 10.61 | 11.65 | 10.61 | 11.41 | 392,429 | +0.00(+0.00%) |
Jul 03, 2008 | 10.61 | 11.65 | 10.61 | 11.41 | 392,429 | -0.01(-0.06%) |
Jul 02, 2008 | 11.68 | 12.15 | 11.27 | 11.42 | 393,679 | -0.26(-2.19%) |
Jul 01, 2008 | 10.92 | 11.72 | 10.92 | 11.68 | 366,676 | +0.48(+4.27%) |
Jun 30, 2008 | 10.60 | 11.81 | 10.60 | 11.20 | 706,256 | -0.51(-4.32%) |
Jun 27, 2008 | 11.69 | 11.99 | 11.46 | 11.70 | 347,814 | -0.03(-0.23%) |
Jun 26, 2008 | 12.46 | 12.46 | 11.66 | 11.73 | 441,792 | -0.71(-5.74%) |
Jun 25, 2008 | 12.32 | 12.61 | 12.24 | 12.45 | 339,095 | +0.09(+0.76%) |
Jun 24, 2008 | 12.59 | 12.68 | 12.30 | 12.35 | 502,883 | -0.34(-2.66%) |
Jun 23, 2008 | 12.80 | 12.80 | 12.52 | 12.69 | 263,843 | -0.05(-0.37%) |
Jun 20, 2008 | 12.57 | 12.89 | 12.57 | 12.74 | 249,595 | -0.05(-0.42%) |
Jun 19, 2008 | 12.74 | 12.84 | 12.59 | 12.79 | 185,026 | -0.01(-0.11%) |
Jun 18, 2008 | 12.41 | 13.01 | 12.33 | 12.80 | 652,122 | +0.20(+1.55%) |
Jun 17, 2008 | 12.61 | 12.80 | 12.53 | 12.61 | 298,712 | +0.17(+1.35%) |
Jun 16, 2008 | 13.11 | 13.11 | 12.44 | 12.44 | 258,373 | -0.83(-6.25%) |
Jun 13, 2008 | 13.13 | 13.42 | 12.81 | 13.27 | 234,359 | +0.09(+0.66%) |
Jun 12, 2008 | 13.44 | 13.44 | 12.99 | 13.18 | 170,288 | -0.07(-0.51%) |
Jun 11, 2008 | 13.71 | 13.71 | 13.05 | 13.25 | 296,223 | -0.38(-2.82%) |
Jun 10, 2008 | 13.75 | 14.04 | 13.57 | 13.63 | 440,489 | -0.59(-4.12%) |
Jun 09, 2008 | 14.47 | 14.49 | 14.08 | 14.22 | 129,758 | -0.08(-0.57%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.25 | 14.30 | 167,444 | -0.38(-2.62%) |
Jun 05, 2008 | 15.16 | 15.16 | 14.68 | 14.68 | 96,756 | -0.31(-2.07%) |
Jun 04, 2008 | 15.03 | 15.20 | 14.66 | 14.99 | 173,449 | -0.17(-1.11%) |
Jun 03, 2008 | 14.73 | 15.43 | 14.73 | 15.16 | 424,683 | +0.32(+2.13%) |