Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.16 | 14.16 | 13.66 | 13.66 | 35,673 | -0.47(-3.34%) |
Aug 28, 2008 | 13.90 | 14.13 | 13.90 | 14.13 | 24,567 | +0.13(+0.93%) |
Aug 27, 2008 | 13.71 | 14.06 | 13.71 | 14.00 | 17,407 | +0.21(+1.53%) |
Aug 26, 2008 | 13.64 | 13.83 | 13.64 | 13.79 | 12,145 | +0.08(+0.62%) |
Aug 25, 2008 | 14.06 | 14.06 | 13.70 | 13.70 | 17,379 | -0.21(-1.51%) |
Aug 22, 2008 | 13.75 | 13.91 | 13.42 | 13.91 | 75,858 | +0.46(+3.42%) |
Aug 21, 2008 | 13.13 | 13.46 | 13.12 | 13.46 | 8,917 | +0.22(+1.66%) |
Aug 20, 2008 | 13.89 | 13.91 | 13.22 | 13.24 | 14,552 | -0.60(-4.36%) |
Aug 19, 2008 | 13.85 | 14.08 | 13.79 | 13.84 | 11,898 | -0.27(-1.94%) |
Aug 18, 2008 | 13.87 | 14.11 | 13.87 | 14.11 | 16,300 | +0.21(+1.52%) |
Aug 15, 2008 | 14.23 | 14.27 | 13.73 | 13.90 | 37,001 | -0.10(-0.69%) |
Aug 14, 2008 | 13.71 | 14.08 | 12.99 | 14.00 | 33,306 | -0.08(-0.60%) |
Aug 13, 2008 | 13.98 | 14.12 | 13.67 | 14.08 | 27,662 | +0.11(+0.75%) |
Aug 12, 2008 | 13.94 | 13.98 | 13.46 | 13.98 | 28,644 | -0.04(-0.27%) |
Aug 11, 2008 | 13.30 | 14.07 | 13.22 | 14.02 | 31,495 | +0.66(+4.96%) |
Aug 08, 2008 | 13.03 | 13.35 | 12.85 | 13.35 | 45,046 | +0.55(+4.28%) |
Aug 07, 2008 | 13.30 | 13.30 | 12.79 | 12.81 | 29,614 | -0.43(-3.22%) |
Aug 06, 2008 | 13.30 | 13.30 | 12.84 | 13.23 | 21,064 | -0.11(-0.85%) |
Aug 05, 2008 | 13.07 | 13.35 | 13.06 | 13.35 | 21,904 | +0.40(+3.13%) |
Aug 04, 2008 | 12.74 | 13.07 | 12.62 | 12.94 | 28,952 | -0.13(-1.00%) |
Aug 01, 2008 | 13.11 | 13.11 | 12.61 | 13.07 | 13,719 | +0.06(+0.45%) |
Jul 31, 2008 | 12.33 | 13.16 | 12.33 | 13.01 | 34,056 | +0.72(+5.87%) |
Jul 30, 2008 | 12.23 | 12.29 | 11.81 | 12.29 | 47,045 | +0.11(+0.86%) |
Jul 29, 2008 | 12.19 | 12.23 | 10.96 | 12.19 | 105,166 | +1.18(+10.77%) |
Jul 28, 2008 | 11.25 | 11.44 | 10.63 | 11.00 | 19,902 | -0.45(-3.90%) |
Jul 25, 2008 | 11.06 | 12.23 | 11.06 | 11.45 | 37,421 | +0.48(+4.42%) |
Jul 24, 2008 | 11.16 | 11.36 | 10.88 | 10.96 | 37,196 | -0.13(-1.22%) |
Jul 23, 2008 | 11.11 | 11.59 | 10.71 | 11.10 | 30,681 | +0.21(+1.90%) |
Jul 22, 2008 | 10.73 | 11.22 | 10.60 | 10.89 | 46,365 | +0.21(+1.93%) |
Jul 21, 2008 | 10.68 | 10.69 | 10.55 | 10.68 | 25,362 | +0.32(+3.05%) |
Jul 18, 2008 | 10.44 | 10.47 | 10.26 | 10.37 | 32,434 | -0.07(-0.65%) |
Jul 17, 2008 | 10.65 | 10.68 | 10.27 | 10.44 | 79,674 | -0.11(-1.00%) |
Jul 16, 2008 | 10.12 | 10.54 | 10.12 | 10.54 | 76,527 | +0.13(+1.26%) |
Jul 15, 2008 | 10.23 | 10.73 | 10.02 | 10.41 | 40,931 | -0.06(-0.60%) |
Jul 14, 2008 | 11.72 | 11.72 | 10.47 | 10.47 | 38,721 | -0.97(-8.44%) |
Jul 11, 2008 | 12.09 | 12.09 | 11.25 | 11.44 | 66,134 | -0.70(-5.80%) |
Jul 10, 2008 | 11.06 | 12.22 | 11.06 | 12.14 | 33,667 | +0.86(+7.62%) |
Jul 09, 2008 | 11.30 | 11.75 | 11.10 | 11.28 | 26,509 | -0.49(-4.15%) |
Jul 08, 2008 | 10.36 | 11.84 | 10.30 | 11.77 | 49,524 | +1.57(+15.37%) |
Jul 07, 2008 | 10.43 | 10.63 | 9.989 | 10.20 | 43,542 | -0.07(-0.66%) |
Jul 04, 2008 | 9.753 | 10.38 | 9.740 | 10.27 | 25,686 | +0.00(+0.00%) |
Jul 03, 2008 | 9.753 | 10.38 | 9.740 | 10.27 | 25,686 | +0.50(+5.14%) |
Jul 02, 2008 | 9.846 | 10.41 | 9.770 | 9.770 | 42,138 | -0.08(-0.77%) |
Jul 01, 2008 | 9.702 | 9.930 | 9.475 | 9.846 | 96,674 | +0.03(+0.30%) |
Jun 30, 2008 | 10.96 | 10.96 | 9.719 | 9.816 | 114,674 | -0.68(-6.51%) |
Jun 27, 2008 | 11.73 | 11.75 | 10.34 | 10.50 | 1,742,914 | -0.76(-6.74%) |
Jun 26, 2008 | 11.19 | 11.50 | 11.03 | 11.26 | 32,353 | -0.09(-0.82%) |
Jun 25, 2008 | 11.70 | 11.70 | 11.30 | 11.35 | 47,420 | -0.44(-3.75%) |
Jun 24, 2008 | 11.96 | 12.15 | 11.70 | 11.79 | 25,551 | -0.37(-3.05%) |
Jun 23, 2008 | 12.91 | 12.97 | 11.97 | 12.16 | 27,342 | -0.27(-2.20%) |
Jun 20, 2008 | 13.03 | 13.03 | 12.44 | 12.44 | 23,123 | -0.45(-3.47%) |
Jun 19, 2008 | 13.09 | 13.09 | 12.86 | 12.89 | 9,877 | -0.03(-0.23%) |
Jun 18, 2008 | 13.42 | 13.42 | 12.92 | 12.92 | 10,171 | -0.35(-2.61%) |
Jun 17, 2008 | 13.26 | 13.33 | 13.16 | 13.26 | 12,197 | +0.11(+0.80%) |
Jun 16, 2008 | 13.17 | 13.24 | 12.97 | 13.16 | 36,095 | +0.07(+0.52%) |
Jun 13, 2008 | 13.08 | 13.34 | 12.99 | 13.09 | 21,939 | +0.11(+0.84%) |
Jun 12, 2008 | 12.89 | 13.40 | 12.79 | 12.98 | 3,547 | +0.22(+1.75%) |
Jun 11, 2008 | 13.17 | 13.41 | 12.76 | 12.76 | 5,217 | -0.49(-3.72%) |
Jun 10, 2008 | 13.35 | 13.42 | 12.95 | 13.25 | 2,312 | +0.12(+0.90%) |
Jun 09, 2008 | 13.73 | 13.73 | 12.97 | 13.13 | 23,782 | -0.57(-4.18%) |
Jun 06, 2008 | 13.50 | 13.70 | 13.15 | 13.70 | 7,961 | +0.26(+1.95%) |
Jun 05, 2008 | 13.14 | 13.60 | 13.14 | 13.44 | 9,363 | +0.08(+0.63%) |
Jun 04, 2008 | 13.19 | 13.51 | 13.19 | 13.36 | 10,828 | +0.07(+0.51%) |
Jun 03, 2008 | 12.82 | 13.29 | 12.82 | 13.29 | 21,026 | +0.35(+2.67%) |