Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.46 | 13.46 | 12.64 | 13.00 | 81,610 | -0.37(-2.74%) |
Aug 28, 2008 | 12.41 | 13.40 | 12.41 | 13.37 | 67,496 | +0.94(+7.60%) |
Aug 27, 2008 | 12.37 | 12.43 | 12.03 | 12.42 | 55,044 | +0.09(+0.76%) |
Aug 26, 2008 | 12.26 | 12.59 | 11.89 | 12.33 | 49,079 | +0.20(+1.68%) |
Aug 25, 2008 | 12.57 | 13.06 | 11.95 | 12.12 | 68,065 | -0.23(-1.86%) |
Aug 22, 2008 | 12.00 | 12.57 | 12.00 | 12.35 | 82,183 | +0.32(+2.69%) |
Aug 21, 2008 | 12.25 | 12.35 | 12.01 | 12.03 | 57,474 | -0.19(-1.53%) |
Aug 20, 2008 | 11.84 | 12.24 | 11.78 | 12.22 | 54,392 | +0.40(+3.38%) |
Aug 19, 2008 | 11.75 | 12.06 | 11.72 | 11.82 | 75,026 | +0.06(+0.51%) |
Aug 18, 2008 | 11.88 | 12.17 | 11.72 | 11.76 | 83,418 | -0.12(-1.00%) |
Aug 15, 2008 | 12.24 | 12.35 | 11.82 | 11.88 | 75,961 | -0.23(-1.90%) |
Aug 14, 2008 | 12.35 | 12.49 | 12.08 | 12.11 | 44,867 | -0.36(-2.87%) |
Aug 13, 2008 | 11.86 | 12.53 | 11.86 | 12.46 | 59,128 | +0.60(+5.09%) |
Aug 12, 2008 | 12.05 | 12.12 | 11.83 | 11.86 | 73,969 | -0.21(-1.76%) |
Aug 11, 2008 | 12.23 | 12.23 | 12.00 | 12.07 | 83,407 | -0.08(-0.63%) |
Aug 08, 2008 | 12.02 | 12.17 | 11.77 | 12.15 | 48,310 | +0.05(+0.42%) |
Aug 07, 2008 | 12.13 | 12.20 | 11.93 | 12.10 | 42,898 | -0.03(-0.21%) |
Aug 06, 2008 | 11.99 | 12.17 | 11.86 | 12.12 | 91,094 | +0.12(+0.99%) |
Aug 05, 2008 | 12.23 | 12.37 | 11.85 | 12.00 | 174,118 | -0.25(-2.01%) |
Aug 04, 2008 | 12.81 | 12.81 | 12.15 | 12.25 | 68,682 | -0.52(-4.06%) |
Aug 01, 2008 | 13.13 | 13.17 | 12.35 | 12.77 | 172,296 | -0.31(-2.41%) |
Jul 31, 2008 | 12.76 | 13.10 | 12.58 | 13.09 | 140,093 | +0.18(+1.38%) |
Jul 30, 2008 | 12.46 | 12.91 | 12.19 | 12.91 | 211,036 | +0.48(+3.90%) |
Jul 29, 2008 | 12.42 | 12.75 | 12.29 | 12.42 | 256,208 | -0.26(-2.01%) |
Jul 28, 2008 | 12.78 | 13.02 | 12.58 | 12.68 | 195,002 | -0.10(-0.80%) |
Jul 25, 2008 | 14.01 | 14.13 | 12.74 | 12.78 | 223,826 | -1.18(-8.47%) |
Jul 24, 2008 | 14.12 | 14.12 | 13.91 | 13.96 | 91,593 | -0.03(-0.24%) |
Jul 23, 2008 | 14.22 | 14.24 | 13.83 | 14.00 | 179,523 | -0.18(-1.26%) |
Jul 22, 2008 | 13.92 | 14.24 | 13.82 | 14.17 | 114,850 | +0.22(+1.59%) |
Jul 21, 2008 | 13.97 | 14.00 | 13.71 | 13.95 | 78,768 | +0.05(+0.37%) |
Jul 18, 2008 | 13.70 | 13.92 | 13.61 | 13.90 | 138,831 | +0.27(+2.00%) |
Jul 17, 2008 | 13.36 | 13.78 | 13.33 | 13.63 | 158,230 | +0.39(+2.96%) |
Jul 16, 2008 | 13.32 | 13.37 | 13.10 | 13.24 | 75,149 | -0.01(-0.06%) |
Jul 15, 2008 | 13.81 | 14.13 | 13.12 | 13.25 | 109,683 | -0.56(-4.07%) |
Jul 14, 2008 | 14.15 | 14.23 | 13.63 | 13.81 | 95,703 | -0.26(-1.82%) |
Jul 11, 2008 | 13.89 | 14.20 | 13.76 | 14.06 | 101,798 | +0.14(+0.98%) |
Jul 10, 2008 | 13.54 | 14.24 | 13.19 | 13.93 | 190,969 | +0.37(+2.70%) |
Jul 09, 2008 | 13.83 | 14.03 | 13.56 | 13.56 | 71,007 | -0.14(-1.05%) |
Jul 08, 2008 | 13.57 | 13.98 | 13.44 | 13.71 | 152,302 | +0.09(+0.69%) |
Jul 07, 2008 | 14.12 | 14.25 | 13.51 | 13.61 | 206,885 | -0.57(-4.02%) |
Jul 04, 2008 | 14.25 | 14.48 | 14.06 | 14.18 | 93,019 | +0.00(+0.00%) |
Jul 03, 2008 | 14.25 | 14.48 | 14.06 | 14.18 | 93,019 | -0.07(-0.48%) |
Jul 02, 2008 | 14.50 | 14.89 | 14.25 | 14.25 | 202,115 | -0.30(-2.05%) |
Jul 01, 2008 | 14.44 | 14.89 | 14.21 | 14.55 | 172,184 | +0.02(+0.12%) |
Jun 30, 2008 | 14.55 | 14.87 | 14.42 | 14.53 | 104,525 | +0.14(+0.95%) |
Jun 27, 2008 | 14.46 | 14.67 | 14.21 | 14.40 | 1,682,283 | -0.07(-0.47%) |
Jun 26, 2008 | 14.59 | 14.63 | 14.37 | 14.46 | 55,023 | -0.17(-1.16%) |
Jun 25, 2008 | 14.51 | 14.67 | 14.42 | 14.63 | 91,539 | +0.11(+0.76%) |
Jun 24, 2008 | 15.06 | 15.08 | 14.38 | 14.52 | 94,814 | -0.51(-3.40%) |
Jun 23, 2008 | 14.68 | 15.08 | 14.50 | 15.03 | 60,272 | +0.43(+2.97%) |
Jun 20, 2008 | 14.79 | 15.02 | 14.47 | 14.60 | 86,335 | -0.13(-0.87%) |
Jun 19, 2008 | 15.06 | 15.21 | 14.69 | 14.73 | 128,077 | -0.35(-2.31%) |
Jun 18, 2008 | 15.01 | 15.19 | 14.86 | 15.08 | 92,672 | +0.08(+0.51%) |
Jun 17, 2008 | 15.08 | 15.42 | 14.83 | 15.00 | 111,048 | -0.07(-0.45%) |
Jun 16, 2008 | 15.08 | 15.28 | 14.70 | 15.07 | 168,305 | +0.04(+0.28%) |
Jun 13, 2008 | 15.10 | 15.38 | 14.86 | 15.03 | 165,840 | -0.05(-0.34%) |
Jun 12, 2008 | 15.72 | 15.75 | 15.04 | 15.08 | 188,636 | -0.68(-4.32%) |
Jun 11, 2008 | 16.09 | 16.17 | 15.76 | 15.76 | 112,888 | -0.31(-1.91%) |
Jun 10, 2008 | 16.12 | 16.33 | 15.87 | 16.06 | 106,133 | -0.27(-1.67%) |
Jun 09, 2008 | 16.57 | 16.67 | 16.09 | 16.34 | 81,064 | -0.26(-1.54%) |
Jun 06, 2008 | 16.63 | 16.88 | 16.25 | 16.59 | 168,177 | +0.00(+0.00%) |
Jun 05, 2008 | 15.99 | 16.59 | 15.98 | 16.59 | 146,561 | +0.82(+5.18%) |
Jun 04, 2008 | 16.39 | 16.79 | 15.62 | 15.77 | 239,947 | -0.71(-4.28%) |
Jun 03, 2008 | 16.72 | 16.93 | 15.75 | 16.48 | 734,934 | -2.09(-11.27%) |