Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.18 | 15.18 | 14.83 | 14.93 | 233,727 | -0.28(-1.82%) |
Aug 28, 2008 | 15.17 | 15.31 | 15.11 | 15.21 | 243,557 | +0.06(+0.42%) |
Aug 27, 2008 | 14.79 | 15.33 | 14.75 | 15.14 | 321,009 | +0.32(+2.13%) |
Aug 26, 2008 | 14.87 | 14.87 | 14.61 | 14.83 | 424,555 | -0.04(-0.27%) |
Aug 25, 2008 | 15.25 | 15.25 | 14.86 | 14.87 | 398,630 | -0.45(-2.94%) |
Aug 22, 2008 | 15.06 | 15.49 | 15.06 | 15.32 | 351,531 | +0.40(+2.70%) |
Aug 21, 2008 | 15.09 | 15.18 | 14.85 | 14.91 | 419,305 | -0.19(-1.26%) |
Aug 20, 2008 | 15.09 | 15.73 | 14.90 | 15.10 | 376,173 | +0.01(+0.05%) |
Aug 19, 2008 | 15.24 | 15.34 | 14.89 | 15.09 | 489,554 | -0.28(-1.80%) |
Aug 18, 2008 | 15.54 | 15.92 | 15.33 | 15.37 | 592,958 | -0.08(-0.51%) |
Aug 15, 2008 | 15.60 | 15.79 | 15.02 | 15.45 | 586,987 | -0.04(-0.26%) |
Aug 14, 2008 | 15.41 | 15.61 | 15.13 | 15.49 | 596,528 | -0.04(-0.25%) |
Aug 13, 2008 | 15.65 | 15.65 | 15.02 | 15.53 | 552,565 | -0.05(-0.30%) |
Aug 12, 2008 | 15.48 | 15.82 | 15.21 | 15.58 | 843,361 | +0.04(+0.25%) |
Aug 11, 2008 | 15.24 | 15.77 | 14.95 | 15.54 | 538,696 | +0.32(+2.08%) |
Aug 08, 2008 | 14.75 | 15.44 | 14.62 | 15.22 | 679,303 | +0.51(+3.49%) |
Aug 07, 2008 | 14.61 | 14.90 | 14.34 | 14.71 | 479,134 | +0.03(+0.22%) |
Aug 06, 2008 | 14.91 | 14.92 | 14.56 | 14.68 | 625,344 | -0.24(-1.59%) |
Aug 05, 2008 | 14.61 | 14.96 | 14.34 | 14.91 | 760,852 | +0.36(+2.50%) |
Aug 04, 2008 | 14.78 | 14.94 | 14.26 | 14.55 | 560,296 | -0.29(-1.97%) |
Aug 01, 2008 | 14.12 | 14.91 | 14.08 | 14.84 | 925,882 | +0.83(+5.92%) |
Jul 31, 2008 | 13.75 | 14.38 | 13.73 | 14.01 | 652,312 | +0.08(+0.57%) |
Jul 30, 2008 | 14.05 | 14.21 | 13.63 | 13.93 | 618,766 | -0.03(-0.23%) |
Jul 29, 2008 | 13.97 | 14.15 | 13.55 | 13.97 | 715,781 | +0.20(+1.43%) |
Jul 28, 2008 | 13.97 | 14.22 | 13.56 | 13.77 | 668,507 | -0.21(-1.53%) |
Jul 25, 2008 | 13.48 | 14.38 | 13.31 | 13.98 | 1,340,508 | +0.94(+7.21%) |
Jul 24, 2008 | 13.40 | 13.54 | 12.95 | 13.04 | 997,310 | -0.34(-2.54%) |
Jul 23, 2008 | 12.43 | 13.43 | 12.24 | 13.38 | 1,651,671 | +1.13(+9.22%) |
Jul 22, 2008 | 11.88 | 12.40 | 11.67 | 12.25 | 917,440 | +0.21(+1.71%) |
Jul 21, 2008 | 11.78 | 12.06 | 11.65 | 12.05 | 690,182 | +0.24(+2.07%) |
Jul 18, 2008 | 11.75 | 12.01 | 11.48 | 11.80 | 572,987 | +0.00(+0.00%) |
Jul 17, 2008 | 11.72 | 12.09 | 11.45 | 11.80 | 753,379 | +0.17(+1.49%) |
Jul 16, 2008 | 11.69 | 11.96 | 11.26 | 11.63 | 1,545,716 | -0.57(-4.66%) |
Jul 15, 2008 | 10.91 | 12.46 | 10.66 | 12.20 | 2,418,417 | +2.12(+21.00%) |
Jul 14, 2008 | 9.305 | 10.58 | 9.305 | 10.08 | 2,184,940 | +1.00(+10.96%) |
Jul 11, 2008 | 8.989 | 9.155 | 8.839 | 9.084 | 385,699 | +0.00(+0.00%) |
Jul 10, 2008 | 9.028 | 9.281 | 8.949 | 9.084 | 229,907 | +0.04(+0.44%) |
Jul 09, 2008 | 9.313 | 9.313 | 8.886 | 9.044 | 264,802 | -0.24(-2.64%) |
Jul 08, 2008 | 8.973 | 9.305 | 8.791 | 9.289 | 364,461 | +0.32(+3.52%) |
Jul 07, 2008 | 9.044 | 9.123 | 8.705 | 8.973 | 524,778 | -0.02(-0.26%) |
Jul 04, 2008 | 8.847 | 9.123 | 8.689 | 8.997 | 224,757 | +0.00(+0.00%) |
Jul 03, 2008 | 8.847 | 9.123 | 8.689 | 8.997 | 224,757 | +0.18(+2.06%) |
Jul 02, 2008 | 8.752 | 8.981 | 8.705 | 8.815 | 508,424 | +0.06(+0.72%) |
Jul 01, 2008 | 8.634 | 8.934 | 8.594 | 8.752 | 509,324 | +0.05(+0.54%) |
Jun 30, 2008 | 8.586 | 8.894 | 8.586 | 8.705 | 521,843 | -0.09(-0.99%) |
Jun 27, 2008 | 8.926 | 9.076 | 8.787 | 8.791 | 806,226 | -0.12(-1.33%) |
Jun 26, 2008 | 8.965 | 8.965 | 8.689 | 8.910 | 475,824 | -0.07(-0.79%) |
Jun 25, 2008 | 8.839 | 9.179 | 8.839 | 8.981 | 521,969 | +0.17(+1.88%) |
Jun 24, 2008 | 8.788 | 8.949 | 8.720 | 8.815 | 493,815 | -0.09(-0.98%) |
Jun 23, 2008 | 9.115 | 9.273 | 8.847 | 8.902 | 680,899 | -0.22(-2.42%) |
Jun 20, 2008 | 9.471 | 9.510 | 9.122 | 9.123 | 4,777,588 | -0.41(-4.31%) |
Jun 19, 2008 | 9.487 | 9.700 | 9.281 | 9.534 | 303,582 | +0.04(+0.42%) |
Jun 18, 2008 | 9.400 | 9.558 | 9.234 | 9.495 | 358,163 | +0.03(+0.33%) |
Jun 17, 2008 | 9.684 | 9.684 | 9.392 | 9.463 | 288,872 | -0.16(-1.64%) |
Jun 16, 2008 | 9.463 | 9.629 | 9.321 | 9.621 | 380,176 | +0.13(+1.42%) |
Jun 13, 2008 | 9.431 | 9.487 | 9.210 | 9.487 | 392,850 | +0.10(+1.09%) |
Jun 12, 2008 | 9.439 | 9.724 | 9.376 | 9.384 | 195,669 | +0.03(+0.34%) |
Jun 11, 2008 | 9.692 | 9.692 | 9.352 | 9.352 | 274,665 | -0.33(-3.43%) |
Jun 10, 2008 | 9.589 | 9.779 | 9.487 | 9.684 | 398,110 | +0.02(+0.16%) |
Jun 09, 2008 | 9.739 | 9.834 | 9.518 | 9.668 | 321,684 | -0.06(-0.65%) |
Jun 06, 2008 | 10.14 | 10.19 | 9.724 | 9.731 | 513,319 | -0.52(-5.08%) |
Jun 05, 2008 | 10.23 | 10.43 | 10.17 | 10.25 | 390,886 | +0.03(+0.31%) |
Jun 04, 2008 | 10.17 | 10.38 | 10.09 | 10.22 | 385,607 | -0.01(-0.08%) |
Jun 03, 2008 | 10.35 | 10.55 | 10.08 | 10.23 | 463,908 | -0.08(-0.77%) |