Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.30 | 15.30 | 14.95 | 15.04 | 231,979 | -0.28(-1.82%) |
Aug 28, 2008 | 15.29 | 15.42 | 15.22 | 15.32 | 241,736 | +0.06(+0.42%) |
Aug 27, 2008 | 14.90 | 15.45 | 14.86 | 15.26 | 318,610 | +0.32(+2.13%) |
Aug 26, 2008 | 14.98 | 14.98 | 14.72 | 14.94 | 421,381 | -0.04(-0.27%) |
Aug 25, 2008 | 15.37 | 15.37 | 14.97 | 14.98 | 395,650 | -0.45(-2.94%) |
Aug 22, 2008 | 15.17 | 15.61 | 15.17 | 15.43 | 348,903 | +0.41(+2.70%) |
Aug 21, 2008 | 15.21 | 15.30 | 14.96 | 15.03 | 416,170 | -0.19(-1.26%) |
Aug 20, 2008 | 15.21 | 15.85 | 15.01 | 15.22 | 373,360 | +0.01(+0.05%) |
Aug 19, 2008 | 15.36 | 15.46 | 15.00 | 15.21 | 485,894 | -0.28(-1.80%) |
Aug 18, 2008 | 15.65 | 16.04 | 15.45 | 15.49 | 588,525 | -0.08(-0.51%) |
Aug 15, 2008 | 15.72 | 15.91 | 15.14 | 15.57 | 582,598 | -0.04(-0.25%) |
Aug 14, 2008 | 15.53 | 15.73 | 15.25 | 15.61 | 592,069 | -0.04(-0.25%) |
Aug 13, 2008 | 15.77 | 15.77 | 15.14 | 15.65 | 548,434 | -0.05(-0.30%) |
Aug 12, 2008 | 15.60 | 15.94 | 15.33 | 15.69 | 837,056 | +0.04(+0.25%) |
Aug 11, 2008 | 15.35 | 15.88 | 15.07 | 15.65 | 534,669 | +0.32(+2.08%) |
Aug 08, 2008 | 14.86 | 15.56 | 14.73 | 15.34 | 674,224 | +0.52(+3.49%) |
Aug 07, 2008 | 14.72 | 15.01 | 14.44 | 14.82 | 475,552 | +0.03(+0.22%) |
Aug 06, 2008 | 15.03 | 15.03 | 14.67 | 14.79 | 620,669 | -0.24(-1.59%) |
Aug 05, 2008 | 14.72 | 15.07 | 14.44 | 15.03 | 755,164 | +0.37(+2.50%) |
Aug 04, 2008 | 14.89 | 15.05 | 14.36 | 14.66 | 556,107 | -0.29(-1.97%) |
Aug 01, 2008 | 14.23 | 15.02 | 14.18 | 14.95 | 918,960 | +0.84(+5.92%) |
Jul 31, 2008 | 13.86 | 14.48 | 13.83 | 14.12 | 647,435 | +0.08(+0.57%) |
Jul 30, 2008 | 14.16 | 14.32 | 13.73 | 14.04 | 614,140 | -0.03(-0.23%) |
Jul 29, 2008 | 14.07 | 14.26 | 13.65 | 14.07 | 710,430 | +0.20(+1.43%) |
Jul 28, 2008 | 14.08 | 14.33 | 13.66 | 13.87 | 663,509 | -0.21(-1.53%) |
Jul 25, 2008 | 13.58 | 14.49 | 13.41 | 14.09 | 1,330,486 | +0.95(+7.21%) |
Jul 24, 2008 | 13.51 | 13.64 | 13.04 | 13.14 | 989,854 | -0.34(-2.54%) |
Jul 23, 2008 | 12.52 | 13.53 | 12.34 | 13.48 | 1,639,323 | +1.14(+9.22%) |
Jul 22, 2008 | 11.97 | 12.49 | 11.76 | 12.34 | 910,581 | +0.21(+1.70%) |
Jul 21, 2008 | 11.87 | 12.15 | 11.74 | 12.14 | 685,022 | +0.25(+2.07%) |
Jul 18, 2008 | 11.83 | 12.10 | 11.56 | 11.89 | 568,703 | +0.00(+0.00%) |
Jul 17, 2008 | 11.81 | 12.18 | 11.54 | 11.89 | 747,747 | +0.18(+1.49%) |
Jul 16, 2008 | 11.78 | 12.05 | 11.35 | 11.71 | 1,534,160 | -0.57(-4.66%) |
Jul 15, 2008 | 10.99 | 12.56 | 10.74 | 12.29 | 2,400,336 | +2.13(+21.00%) |
Jul 14, 2008 | 9.375 | 10.66 | 9.375 | 10.15 | 2,168,606 | +1.00(+10.96%) |
Jul 11, 2008 | 9.057 | 9.224 | 8.905 | 9.152 | 382,816 | +0.00(+0.00%) |
Jul 10, 2008 | 9.096 | 9.351 | 9.017 | 9.152 | 228,188 | +0.04(+0.44%) |
Jul 09, 2008 | 9.383 | 9.383 | 8.953 | 9.112 | 262,822 | -0.25(-2.64%) |
Jul 08, 2008 | 9.041 | 9.375 | 8.858 | 9.359 | 361,736 | +0.32(+3.52%) |
Jul 07, 2008 | 9.112 | 9.192 | 8.770 | 9.041 | 520,855 | -0.02(-0.26%) |
Jul 04, 2008 | 8.913 | 9.192 | 8.754 | 9.065 | 223,077 | +0.00(+0.00%) |
Jul 03, 2008 | 8.913 | 9.192 | 8.754 | 9.065 | 223,077 | +0.18(+2.06%) |
Jul 02, 2008 | 8.818 | 9.049 | 8.770 | 8.882 | 504,623 | +0.06(+0.72%) |
Jul 01, 2008 | 8.699 | 9.001 | 8.659 | 8.818 | 505,516 | +0.05(+0.54%) |
Jun 30, 2008 | 8.651 | 8.961 | 8.651 | 8.770 | 517,942 | -0.09(-0.99%) |
Jun 27, 2008 | 8.993 | 9.144 | 8.853 | 8.858 | 800,198 | -0.12(-1.33%) |
Jun 26, 2008 | 9.033 | 9.033 | 8.754 | 8.977 | 472,267 | -0.07(-0.79%) |
Jun 25, 2008 | 8.905 | 9.248 | 8.905 | 9.049 | 518,066 | +0.17(+1.88%) |
Jun 24, 2008 | 8.854 | 9.017 | 8.786 | 8.882 | 490,124 | -0.09(-0.98%) |
Jun 23, 2008 | 9.184 | 9.343 | 8.913 | 8.969 | 675,809 | -0.22(-2.42%) |
Jun 20, 2008 | 9.542 | 9.582 | 9.191 | 9.192 | 4,741,870 | -0.41(-4.31%) |
Jun 19, 2008 | 9.558 | 9.773 | 9.351 | 9.606 | 301,312 | +0.04(+0.42%) |
Jun 18, 2008 | 9.471 | 9.630 | 9.303 | 9.566 | 355,485 | +0.03(+0.33%) |
Jun 17, 2008 | 9.757 | 9.757 | 9.463 | 9.534 | 286,712 | -0.16(-1.64%) |
Jun 16, 2008 | 9.534 | 9.701 | 9.391 | 9.693 | 377,334 | +0.14(+1.42%) |
Jun 13, 2008 | 9.502 | 9.558 | 9.280 | 9.558 | 389,913 | +0.10(+1.09%) |
Jun 12, 2008 | 9.510 | 9.797 | 9.447 | 9.455 | 194,207 | +0.03(+0.34%) |
Jun 11, 2008 | 9.765 | 9.765 | 9.423 | 9.423 | 272,612 | -0.33(-3.43%) |
Jun 10, 2008 | 9.662 | 9.853 | 9.558 | 9.757 | 395,134 | +0.02(+0.16%) |
Jun 09, 2008 | 9.813 | 9.908 | 9.590 | 9.741 | 319,279 | -0.06(-0.65%) |
Jun 06, 2008 | 10.22 | 10.27 | 9.797 | 9.805 | 509,482 | -0.53(-5.08%) |
Jun 05, 2008 | 10.31 | 10.51 | 10.25 | 10.33 | 387,964 | +0.03(+0.31%) |
Jun 04, 2008 | 10.25 | 10.46 | 10.17 | 10.30 | 382,724 | -0.01(-0.08%) |
Jun 03, 2008 | 10.43 | 10.63 | 10.15 | 10.31 | 460,439 | -0.08(-0.77%) |