Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.12 | 13.46 | 12.96 | 13.31 | 74,472 | +0.16(+1.22%) |
Aug 28, 2008 | 13.07 | 13.47 | 12.93 | 13.15 | 109,848 | +0.08(+0.61%) |
Aug 27, 2008 | 12.87 | 13.22 | 12.50 | 13.07 | 51,197 | +0.23(+1.79%) |
Aug 26, 2008 | 12.40 | 12.90 | 12.40 | 12.84 | 66,219 | +0.42(+3.38%) |
Aug 25, 2008 | 13.24 | 13.24 | 12.27 | 12.42 | 74,981 | -0.85(-6.41%) |
Aug 22, 2008 | 13.01 | 13.45 | 12.71 | 13.27 | 90,345 | +0.34(+2.63%) |
Aug 21, 2008 | 13.46 | 13.46 | 12.85 | 12.93 | 91,407 | -0.03(-0.23%) |
Aug 20, 2008 | 12.57 | 13.40 | 12.57 | 12.96 | 108,214 | +0.42(+3.35%) |
Aug 19, 2008 | 12.29 | 12.73 | 12.28 | 12.54 | 87,727 | +0.13(+1.05%) |
Aug 18, 2008 | 12.58 | 12.58 | 12.16 | 12.41 | 79,793 | -0.18(-1.43%) |
Aug 15, 2008 | 12.77 | 12.82 | 12.28 | 12.59 | 120,561 | -0.05(-0.40%) |
Aug 14, 2008 | 12.25 | 12.82 | 12.10 | 12.64 | 45,437 | +0.28(+2.27%) |
Aug 13, 2008 | 12.75 | 12.99 | 12.23 | 12.36 | 131,489 | -0.43(-3.36%) |
Aug 12, 2008 | 13.35 | 13.35 | 12.56 | 12.79 | 172,838 | -0.63(-4.69%) |
Aug 11, 2008 | 13.42 | 14.00 | 13.10 | 13.42 | 168,918 | +0.00(+0.00%) |
Aug 08, 2008 | 13.19 | 13.75 | 13.12 | 13.42 | 221,040 | +0.27(+2.05%) |
Aug 07, 2008 | 13.27 | 13.41 | 12.85 | 13.15 | 102,055 | -0.22(-1.65%) |
Aug 06, 2008 | 12.94 | 13.51 | 12.57 | 13.37 | 162,840 | +0.37(+2.85%) |
Aug 05, 2008 | 12.76 | 13.09 | 12.76 | 13.00 | 101,544 | +0.40(+3.17%) |
Aug 04, 2008 | 13.60 | 13.60 | 12.48 | 12.60 | 109,986 | -1.00(-7.35%) |
Aug 01, 2008 | 12.97 | 13.68 | 12.79 | 13.60 | 233,711 | +0.68(+5.26%) |
Jul 31, 2008 | 12.63 | 13.04 | 12.63 | 12.92 | 86,563 | +0.19(+1.49%) |
Jul 30, 2008 | 13.00 | 13.08 | 12.66 | 12.73 | 85,613 | -0.18(-1.39%) |
Jul 29, 2008 | 12.91 | 13.06 | 12.11 | 12.91 | 110,863 | +0.77(+6.34%) |
Jul 28, 2008 | 13.25 | 13.52 | 12.02 | 12.14 | 175,208 | -1.11(-8.38%) |
Jul 25, 2008 | 13.11 | 13.50 | 12.79 | 13.25 | 131,898 | +0.21(+1.61%) |
Jul 24, 2008 | 13.79 | 13.89 | 12.99 | 13.04 | 96,905 | -0.66(-4.82%) |
Jul 23, 2008 | 13.29 | 13.92 | 13.19 | 13.70 | 251,036 | +0.36(+2.70%) |
Jul 22, 2008 | 12.51 | 13.63 | 12.51 | 13.34 | 417,474 | +0.74(+5.87%) |
Jul 21, 2008 | 12.21 | 12.80 | 12.21 | 12.60 | 107,932 | -0.18(-1.41%) |
Jul 18, 2008 | 12.60 | 12.88 | 11.91 | 12.78 | 104,712 | +0.17(+1.35%) |
Jul 17, 2008 | 12.50 | 12.62 | 12.09 | 12.61 | 92,073 | +0.21(+1.69%) |
Jul 16, 2008 | 12.67 | 12.99 | 12.12 | 12.40 | 145,316 | -0.24(-1.90%) |
Jul 15, 2008 | 12.66 | 13.05 | 12.45 | 12.64 | 141,197 | -0.16(-1.25%) |
Jul 14, 2008 | 12.61 | 12.86 | 12.46 | 12.80 | 101,220 | +0.37(+2.98%) |
Jul 11, 2008 | 12.18 | 12.67 | 11.85 | 12.43 | 109,699 | +0.17(+1.39%) |
Jul 10, 2008 | 11.46 | 12.30 | 11.46 | 12.26 | 95,839 | +0.75(+6.52%) |
Jul 09, 2008 | 11.80 | 12.02 | 11.40 | 11.51 | 117,132 | -0.26(-2.21%) |
Jul 08, 2008 | 11.46 | 11.77 | 11.20 | 11.77 | 244,654 | +0.35(+3.06%) |
Jul 07, 2008 | 11.79 | 11.98 | 11.21 | 11.42 | 182,388 | -0.28(-2.39%) |
Jul 04, 2008 | 11.86 | 11.86 | 11.52 | 11.70 | 109,798 | +0.00(+0.00%) |
Jul 03, 2008 | 11.86 | 11.86 | 11.52 | 11.70 | 109,798 | -0.11(-0.93%) |
Jul 02, 2008 | 12.00 | 12.00 | 11.68 | 11.81 | 221,216 | -0.22(-1.83%) |
Jul 01, 2008 | 12.04 | 12.37 | 11.81 | 12.03 | 141,176 | -0.16(-1.31%) |
Jun 30, 2008 | 12.52 | 12.54 | 11.71 | 12.19 | 393,407 | -0.46(-3.64%) |
Jun 27, 2008 | 13.00 | 13.03 | 12.63 | 12.65 | 471,783 | -0.40(-3.07%) |
Jun 26, 2008 | 12.99 | 13.35 | 12.87 | 13.05 | 221,131 | +0.05(+0.38%) |
Jun 25, 2008 | 12.98 | 13.21 | 12.86 | 13.00 | 168,294 | +0.03(+0.23%) |
Jun 24, 2008 | 12.75 | 13.20 | 12.75 | 12.97 | 184,051 | +0.17(+1.33%) |
Jun 23, 2008 | 13.44 | 13.45 | 12.78 | 12.80 | 232,194 | -0.63(-4.69%) |
Jun 20, 2008 | 13.40 | 13.48 | 12.45 | 13.43 | 502,733 | -0.08(-0.59%) |
Jun 19, 2008 | 13.61 | 14.29 | 13.35 | 13.51 | 582,123 | +1.42(+11.75%) |
Jun 18, 2008 | 12.54 | 12.60 | 11.87 | 12.09 | 152,469 | -0.42(-3.36%) |
Jun 17, 2008 | 12.61 | 12.61 | 12.28 | 12.51 | 153,315 | -0.11(-0.87%) |
Jun 16, 2008 | 12.37 | 12.70 | 12.14 | 12.62 | 159,000 | +0.28(+2.27%) |
Jun 13, 2008 | 12.65 | 12.87 | 12.03 | 12.34 | 214,703 | -0.20(-1.59%) |
Jun 12, 2008 | 11.45 | 12.73 | 11.45 | 12.54 | 171,505 | +1.27(+11.27%) |
Jun 11, 2008 | 11.63 | 11.74 | 11.25 | 11.27 | 107,501 | -0.41(-3.51%) |
Jun 10, 2008 | 11.67 | 11.93 | 11.51 | 11.68 | 51,883 | +0.06(+0.52%) |
Jun 09, 2008 | 11.75 | 11.87 | 11.28 | 11.62 | 98,129 | -0.08(-0.68%) |
Jun 06, 2008 | 12.06 | 12.23 | 11.63 | 11.70 | 69,428 | -0.43(-3.54%) |
Jun 05, 2008 | 11.01 | 12.24 | 11.01 | 12.13 | 136,066 | +1.11(+10.07%) |
Jun 04, 2008 | 10.65 | 11.11 | 10.63 | 11.02 | 103,775 | +0.32(+2.99%) |
Jun 03, 2008 | 10.96 | 11.10 | 10.51 | 10.70 | 90,137 | -0.21(-1.92%) |