Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.05 | 16.05 | 15.15 | 15.36 | 502,966 | -0.81(-5.03%) |
Aug 28, 2008 | 15.72 | 16.35 | 15.60 | 16.17 | 250,291 | +0.52(+3.34%) |
Aug 27, 2008 | 15.32 | 15.84 | 15.06 | 15.65 | 268,807 | +0.30(+1.95%) |
Aug 26, 2008 | 15.51 | 15.58 | 15.08 | 15.35 | 363,707 | -0.14(-0.89%) |
Aug 25, 2008 | 15.78 | 15.78 | 15.33 | 15.49 | 419,365 | -0.38(-2.37%) |
Aug 22, 2008 | 15.32 | 15.94 | 15.27 | 15.87 | 281,808 | +0.65(+4.24%) |
Aug 21, 2008 | 15.27 | 15.46 | 15.03 | 15.22 | 332,835 | -0.18(-1.20%) |
Aug 20, 2008 | 15.16 | 15.67 | 14.97 | 15.41 | 288,332 | +0.30(+1.98%) |
Aug 19, 2008 | 15.14 | 15.31 | 14.89 | 15.11 | 344,783 | -0.05(-0.30%) |
Aug 18, 2008 | 15.51 | 15.82 | 15.01 | 15.15 | 352,197 | -0.26(-1.69%) |
Aug 15, 2008 | 15.35 | 15.73 | 14.87 | 15.41 | 459,880 | +0.26(+1.72%) |
Aug 14, 2008 | 14.90 | 15.15 | 14.65 | 15.15 | 569,308 | +0.16(+1.08%) |
Aug 13, 2008 | 15.01 | 15.26 | 14.59 | 14.99 | 476,963 | -0.08(-0.51%) |
Aug 12, 2008 | 14.99 | 15.21 | 14.82 | 15.07 | 404,227 | +0.01(+0.05%) |
Aug 11, 2008 | 14.75 | 15.30 | 14.62 | 15.06 | 593,020 | +0.29(+1.98%) |
Aug 08, 2008 | 13.97 | 14.85 | 13.63 | 14.77 | 373,118 | +0.78(+5.54%) |
Aug 07, 2008 | 13.87 | 13.99 | 13.56 | 13.99 | 493,915 | +0.01(+0.05%) |
Aug 06, 2008 | 13.52 | 14.02 | 13.25 | 13.99 | 428,697 | +0.38(+2.77%) |
Aug 05, 2008 | 13.25 | 13.66 | 13.11 | 13.61 | 412,737 | +0.57(+4.36%) |
Aug 04, 2008 | 13.69 | 13.69 | 13.00 | 13.04 | 386,653 | -0.63(-4.61%) |
Aug 01, 2008 | 13.33 | 13.95 | 13.03 | 13.67 | 515,597 | +0.40(+3.01%) |
Jul 31, 2008 | 13.16 | 13.62 | 13.16 | 13.27 | 686,676 | -0.02(-0.17%) |
Jul 30, 2008 | 13.27 | 13.42 | 13.14 | 13.29 | 624,832 | -0.04(-0.29%) |
Jul 29, 2008 | 13.33 | 13.39 | 12.66 | 13.33 | 485,917 | +0.70(+5.53%) |
Jul 28, 2008 | 13.04 | 13.41 | 12.47 | 12.63 | 758,967 | -1.29(-9.27%) |
Jul 25, 2008 | 13.54 | 14.15 | 13.36 | 13.92 | 449,317 | +0.51(+3.84%) |
Jul 24, 2008 | 14.17 | 14.19 | 13.21 | 13.41 | 554,740 | -0.72(-5.11%) |
Jul 23, 2008 | 14.25 | 14.49 | 14.02 | 14.13 | 586,041 | -0.08(-0.59%) |
Jul 22, 2008 | 13.49 | 14.34 | 13.24 | 14.22 | 551,633 | +0.65(+4.75%) |
Jul 21, 2008 | 13.89 | 14.01 | 13.26 | 13.57 | 464,175 | -0.31(-2.21%) |
Jul 18, 2008 | 13.65 | 14.23 | 13.31 | 13.88 | 691,667 | +0.21(+1.52%) |
Jul 17, 2008 | 12.92 | 13.82 | 12.82 | 13.67 | 609,137 | +0.81(+6.27%) |
Jul 16, 2008 | 12.35 | 13.05 | 12.20 | 12.86 | 375,859 | +0.54(+4.36%) |
Jul 15, 2008 | 11.95 | 12.67 | 11.57 | 12.33 | 477,476 | +0.28(+2.29%) |
Jul 14, 2008 | 12.51 | 12.57 | 12.04 | 12.05 | 366,551 | -0.38(-3.03%) |
Jul 11, 2008 | 12.53 | 12.64 | 12.02 | 12.43 | 449,632 | +0.02(+0.19%) |
Jul 10, 2008 | 12.13 | 12.71 | 12.07 | 12.40 | 530,571 | +0.22(+1.76%) |
Jul 09, 2008 | 12.90 | 13.02 | 12.13 | 12.19 | 422,809 | -0.74(-5.70%) |
Jul 08, 2008 | 12.08 | 12.95 | 11.99 | 12.93 | 551,307 | +0.90(+7.47%) |
Jul 07, 2008 | 11.94 | 12.29 | 11.78 | 12.03 | 952,818 | -0.06(-0.51%) |
Jul 04, 2008 | 11.86 | 12.24 | 11.64 | 12.09 | 440,452 | +0.00(+0.00%) |
Jul 03, 2008 | 11.86 | 12.24 | 11.64 | 12.09 | 440,452 | +0.20(+1.68%) |
Jul 02, 2008 | 12.33 | 12.60 | 11.74 | 11.89 | 953,854 | -0.50(-4.03%) |
Jul 01, 2008 | 12.14 | 12.63 | 11.96 | 12.39 | 1,118,993 | -0.02(-0.19%) |
Jun 30, 2008 | 13.10 | 13.17 | 12.32 | 12.41 | 1,155,626 | -0.70(-5.33%) |
Jun 27, 2008 | 13.13 | 13.28 | 12.26 | 13.11 | 1,943,446 | +0.04(+0.29%) |
Jun 26, 2008 | 13.86 | 13.86 | 12.82 | 13.07 | 1,557,979 | -0.99(-7.05%) |
Jun 25, 2008 | 14.70 | 14.94 | 13.71 | 14.06 | 4,295,688 | -2.96(-17.37%) |
Jun 24, 2008 | 16.53 | 17.27 | 16.38 | 17.02 | 1,127,839 | +0.31(+1.89%) |
Jun 23, 2008 | 17.13 | 17.43 | 16.59 | 16.70 | 671,223 | -0.59(-3.42%) |
Jun 20, 2008 | 17.61 | 17.63 | 16.90 | 17.30 | 527,592 | -0.45(-2.55%) |
Jun 19, 2008 | 17.19 | 17.75 | 17.07 | 17.75 | 339,347 | +0.61(+3.59%) |
Jun 18, 2008 | 17.97 | 17.97 | 17.11 | 17.13 | 707,135 | -0.89(-4.94%) |
Jun 17, 2008 | 18.14 | 18.32 | 17.95 | 18.03 | 373,333 | -0.10(-0.55%) |
Jun 16, 2008 | 17.97 | 18.27 | 17.66 | 18.13 | 351,469 | +0.13(+0.73%) |
Jun 13, 2008 | 17.74 | 18.03 | 17.51 | 17.99 | 301,269 | +0.40(+2.27%) |
Jun 12, 2008 | 17.76 | 18.23 | 17.43 | 17.60 | 242,324 | -0.06(-0.35%) |
Jun 11, 2008 | 18.23 | 18.23 | 17.63 | 17.66 | 331,122 | -0.66(-3.61%) |
Jun 10, 2008 | 18.24 | 18.41 | 17.51 | 18.32 | 483,082 | +0.25(+1.36%) |
Jun 09, 2008 | 18.73 | 19.06 | 17.69 | 18.07 | 536,631 | -0.52(-2.81%) |
Jun 06, 2008 | 19.73 | 19.80 | 18.43 | 18.59 | 664,076 | -1.27(-6.38%) |
Jun 05, 2008 | 19.58 | 19.96 | 19.45 | 19.86 | 392,760 | +0.29(+1.49%) |
Jun 04, 2008 | 19.12 | 19.97 | 18.75 | 19.57 | 668,912 | +0.41(+2.17%) |
Jun 03, 2008 | 18.81 | 19.18 | 18.36 | 19.15 | 650,542 | +0.46(+2.47%) |