Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.95 | 14.17 | 13.76 | 13.83 | 135,177 | -0.17(-1.21%) |
Aug 28, 2008 | 13.36 | 14.05 | 13.36 | 14.00 | 129,497 | +0.70(+5.25%) |
Aug 27, 2008 | 13.78 | 13.78 | 13.05 | 13.30 | 376,776 | -0.59(-4.24%) |
Aug 26, 2008 | 13.86 | 13.97 | 13.56 | 13.89 | 221,532 | +0.00(+0.00%) |
Aug 25, 2008 | 14.23 | 14.23 | 13.45 | 13.89 | 202,868 | -0.42(-2.93%) |
Aug 22, 2008 | 13.73 | 14.39 | 13.67 | 14.31 | 177,416 | +0.49(+3.54%) |
Aug 21, 2008 | 13.72 | 14.40 | 12.15 | 13.82 | 513,495 | -1.23(-8.15%) |
Aug 20, 2008 | 15.30 | 15.50 | 14.63 | 15.05 | 510,666 | -0.19(-1.24%) |
Aug 19, 2008 | 15.54 | 15.57 | 15.00 | 15.24 | 342,641 | -0.52(-3.29%) |
Aug 18, 2008 | 15.88 | 16.07 | 15.42 | 15.76 | 174,194 | +0.01(+0.06%) |
Aug 15, 2008 | 15.56 | 16.19 | 15.56 | 15.75 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.29 | 15.81 | 15.17 | 15.76 | 142,011 | +0.60(+3.95%) |
Aug 13, 2008 | 15.31 | 15.36 | 14.43 | 15.16 | 401,698 | -0.25(-1.62%) |
Aug 12, 2008 | 15.78 | 15.80 | 15.16 | 15.41 | 366,405 | -0.42(-2.65%) |
Aug 11, 2008 | 15.90 | 16.19 | 15.57 | 15.83 | 780,218 | +0.02(+0.13%) |
Aug 08, 2008 | 14.37 | 16.12 | 14.37 | 15.81 | 749,037 | +1.11(+7.53%) |
Aug 07, 2008 | 15.25 | 15.35 | 14.54 | 14.70 | 444,937 | -0.44(-2.90%) |
Aug 06, 2008 | 15.73 | 15.89 | 15.02 | 15.14 | 419,662 | -0.81(-5.07%) |
Aug 05, 2008 | 15.24 | 16.26 | 15.11 | 15.95 | 923,293 | +0.85(+5.61%) |
Aug 04, 2008 | 15.84 | 16.01 | 15.03 | 15.10 | 568,811 | -0.86(-5.38%) |
Aug 01, 2008 | 15.25 | 16.19 | 14.91 | 15.96 | 631,788 | +0.74(+4.85%) |
Jul 31, 2008 | 14.58 | 15.23 | 14.20 | 15.22 | 384,618 | +0.77(+5.31%) |
Jul 30, 2008 | 14.72 | 14.90 | 14.05 | 14.45 | 1,597,339 | +0.01(+0.07%) |
Jul 29, 2008 | 14.44 | 14.46 | 13.88 | 14.44 | 361,686 | +0.83(+6.08%) |
Jul 28, 2008 | 13.96 | 14.32 | 13.37 | 13.61 | 316,476 | -0.59(-4.14%) |
Jul 25, 2008 | 13.52 | 14.79 | 13.22 | 14.20 | 500,386 | +0.71(+5.25%) |
Jul 24, 2008 | 14.71 | 14.71 | 13.19 | 13.49 | 427,356 | -1.36(-9.13%) |
Jul 23, 2008 | 14.76 | 15.06 | 14.37 | 14.85 | 399,277 | +0.00(+0.00%) |
Jul 22, 2008 | 14.25 | 14.94 | 13.75 | 14.85 | 699,055 | +0.73(+5.16%) |
Jul 21, 2008 | 14.07 | 14.50 | 13.94 | 14.12 | 337,948 | -0.04(-0.28%) |
Jul 18, 2008 | 14.21 | 14.42 | 13.68 | 14.16 | 250,553 | -0.19(-1.32%) |
Jul 17, 2008 | 13.37 | 14.42 | 13.36 | 14.35 | 399,046 | +1.03(+7.71%) |
Jul 16, 2008 | 12.28 | 13.37 | 11.94 | 13.32 | 278,792 | +0.99(+8.00%) |
Jul 15, 2008 | 11.94 | 12.54 | 11.36 | 12.34 | 378,170 | +0.31(+2.57%) |
Jul 14, 2008 | 12.60 | 12.76 | 11.90 | 12.03 | 354,097 | -0.59(-4.66%) |
Jul 11, 2008 | 12.79 | 12.89 | 12.35 | 12.62 | 224,244 | -0.34(-2.62%) |
Jul 10, 2008 | 13.10 | 13.24 | 12.66 | 12.95 | 315,414 | -0.22(-1.67%) |
Jul 09, 2008 | 13.46 | 13.81 | 13.15 | 13.17 | 467,588 | -0.32(-2.36%) |
Jul 08, 2008 | 12.64 | 13.53 | 12.20 | 13.49 | 413,329 | +0.79(+6.20%) |
Jul 07, 2008 | 12.01 | 12.80 | 11.78 | 12.71 | 589,179 | +0.71(+5.90%) |
Jul 04, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | +0.00(+0.00%) |
Jul 03, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | -0.01(-0.08%) |
Jul 02, 2008 | 12.27 | 12.65 | 11.95 | 12.01 | 554,292 | -0.32(-2.59%) |
Jul 01, 2008 | 11.93 | 12.59 | 11.93 | 12.33 | 509,740 | -0.27(-2.14%) |
Jun 30, 2008 | 11.34 | 12.97 | 11.34 | 12.60 | 457,295 | +0.37(+3.02%) |
Jun 27, 2008 | 12.92 | 12.92 | 12.02 | 12.23 | 344,166 | -0.08(-0.65%) |
Jun 26, 2008 | 12.55 | 12.55 | 11.98 | 12.31 | 327,604 | -0.31(-2.45%) |
Jun 25, 2008 | 12.56 | 12.80 | 12.35 | 12.62 | 503,973 | +0.20(+1.61%) |
Jun 24, 2008 | 12.84 | 12.84 | 12.09 | 12.42 | 476,043 | -0.57(-4.38%) |
Jun 23, 2008 | 13.73 | 13.73 | 12.73 | 12.98 | 537,111 | +0.30(+2.36%) |
Jun 20, 2008 | 13.24 | 13.41 | 12.46 | 12.69 | 392,672 | -0.54(-4.07%) |
Jun 19, 2008 | 13.26 | 13.42 | 13.05 | 13.22 | 379,407 | -0.02(-0.15%) |
Jun 18, 2008 | 13.68 | 13.68 | 13.09 | 13.24 | 463,109 | -0.50(-3.63%) |
Jun 17, 2008 | 14.25 | 14.40 | 13.71 | 13.74 | 371,510 | -0.51(-3.57%) |
Jun 16, 2008 | 13.81 | 14.55 | 13.47 | 14.25 | 894,199 | +0.25(+1.78%) |
Jun 13, 2008 | 12.73 | 14.00 | 12.71 | 14.00 | 889,572 | +1.43(+11.34%) |
Jun 12, 2008 | 12.87 | 13.25 | 12.45 | 12.58 | 958,601 | -0.21(-1.64%) |
Jun 11, 2008 | 13.21 | 13.36 | 12.70 | 12.79 | 1,072,168 | -0.57(-4.26%) |
Jun 10, 2008 | 13.39 | 13.67 | 13.31 | 13.35 | 973,425 | -0.22(-1.62%) |
Jun 09, 2008 | 13.61 | 13.72 | 13.47 | 13.57 | 789,690 | -0.09(-0.66%) |
Jun 06, 2008 | 13.81 | 14.01 | 13.56 | 13.66 | 1,222,903 | -0.27(-1.93%) |
Jun 05, 2008 | 13.78 | 14.05 | 13.78 | 13.93 | 462,985 | +0.15(+1.09%) |
Jun 04, 2008 | 14.07 | 14.07 | 13.31 | 13.78 | 1,134,447 | -0.29(-2.06%) |
Jun 03, 2008 | 14.84 | 14.86 | 14.06 | 14.07 | 387,472 | -0.67(-4.53%) |