Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.44 | 15.87 | 15.44 | 15.87 | 38,979 | +0.55(+3.60%) |
Aug 28, 2008 | 15.11 | 15.47 | 14.50 | 15.32 | 52,113 | +0.21(+1.37%) |
Aug 27, 2008 | 15.12 | 15.76 | 14.83 | 15.11 | 38,162 | +0.05(+0.32%) |
Aug 26, 2008 | 15.14 | 15.71 | 15.05 | 15.06 | 23,158 | +0.02(+0.14%) |
Aug 25, 2008 | 16.20 | 16.20 | 15.04 | 15.04 | 41,191 | -0.83(-5.22%) |
Aug 22, 2008 | 15.34 | 16.12 | 15.17 | 15.87 | 36,959 | +0.63(+4.17%) |
Aug 21, 2008 | 15.54 | 15.54 | 14.78 | 15.23 | 69,671 | -0.14(-0.94%) |
Aug 20, 2008 | 15.46 | 15.72 | 15.09 | 15.38 | 44,453 | -0.02(-0.13%) |
Aug 19, 2008 | 14.45 | 15.71 | 14.32 | 15.40 | 44,203 | +0.99(+6.85%) |
Aug 18, 2008 | 15.75 | 15.75 | 14.14 | 14.41 | 60,861 | -1.16(-7.44%) |
Aug 15, 2008 | 15.47 | 15.81 | 15.01 | 15.57 | 116,394 | +0.29(+1.90%) |
Aug 14, 2008 | 15.87 | 15.87 | 15.18 | 15.28 | 63,268 | -0.64(-4.03%) |
Aug 13, 2008 | 14.49 | 16.18 | 13.85 | 15.92 | 138,772 | +1.44(+9.90%) |
Aug 12, 2008 | 14.29 | 14.49 | 13.76 | 14.49 | 67,665 | +0.11(+0.77%) |
Aug 11, 2008 | 14.49 | 14.49 | 13.71 | 14.38 | 72,973 | +0.03(+0.19%) |
Aug 08, 2008 | 13.46 | 14.49 | 13.39 | 14.35 | 49,120 | +0.55(+4.00%) |
Aug 07, 2008 | 13.68 | 14.43 | 13.65 | 13.80 | 79,951 | +0.03(+0.25%) |
Aug 06, 2008 | 14.25 | 14.25 | 13.15 | 13.76 | 84,721 | -0.37(-2.59%) |
Aug 05, 2008 | 13.65 | 14.23 | 13.40 | 14.13 | 107,100 | +0.67(+4.97%) |
Aug 04, 2008 | 13.83 | 14.15 | 13.25 | 13.46 | 75,376 | -0.59(-4.17%) |
Aug 01, 2008 | 14.49 | 14.49 | 13.97 | 14.05 | 42,433 | -0.43(-2.95%) |
Jul 31, 2008 | 14.21 | 14.47 | 12.94 | 14.47 | 87,675 | +0.06(+0.38%) |
Jul 30, 2008 | 14.03 | 14.53 | 13.94 | 14.42 | 67,570 | +0.82(+6.04%) |
Jul 29, 2008 | 13.60 | 16.39 | 12.91 | 13.60 | 91,694 | +0.57(+4.40%) |
Jul 28, 2008 | 13.62 | 13.74 | 13.03 | 13.03 | 65,421 | -0.40(-2.98%) |
Jul 25, 2008 | 13.11 | 13.44 | 12.77 | 13.43 | 73,064 | +0.39(+3.02%) |
Jul 24, 2008 | 12.69 | 13.10 | 12.54 | 13.03 | 63,763 | +0.51(+4.08%) |
Jul 23, 2008 | 12.14 | 12.71 | 11.78 | 12.52 | 115,499 | +0.41(+3.36%) |
Jul 22, 2008 | 11.55 | 12.20 | 11.26 | 12.11 | 118,145 | +0.48(+4.15%) |
Jul 21, 2008 | 11.89 | 11.89 | 11.21 | 11.63 | 73,181 | +0.17(+1.44%) |
Jul 18, 2008 | 12.40 | 12.42 | 11.28 | 11.47 | 69,974 | +0.20(+1.78%) |
Jul 17, 2008 | 11.96 | 11.96 | 11.21 | 11.27 | 63,854 | -0.72(-6.04%) |
Jul 16, 2008 | 12.22 | 12.25 | 11.75 | 11.99 | 79,127 | -0.25(-2.03%) |
Jul 15, 2008 | 11.93 | 12.34 | 11.05 | 12.24 | 162,905 | +0.39(+3.26%) |
Jul 14, 2008 | 11.93 | 11.93 | 11.11 | 11.85 | 94,667 | +0.57(+5.08%) |
Jul 11, 2008 | 11.33 | 11.56 | 11.04 | 11.28 | 71,306 | -0.17(-1.51%) |
Jul 10, 2008 | 11.05 | 11.90 | 10.99 | 11.45 | 83,935 | +0.23(+2.03%) |
Jul 09, 2008 | 12.35 | 12.35 | 11.22 | 11.22 | 139,336 | -1.26(-10.06%) |
Jul 08, 2008 | 11.90 | 12.49 | 11.51 | 12.48 | 94,964 | +1.16(+10.24%) |
Jul 07, 2008 | 11.72 | 11.90 | 11.05 | 11.32 | 130,526 | +0.28(+2.56%) |
Jul 04, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | +0.00(+0.00%) |
Jul 03, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | -0.55(-4.71%) |
Jul 02, 2008 | 12.48 | 13.21 | 11.25 | 11.58 | 157,846 | -1.01(-8.00%) |
Jul 01, 2008 | 13.32 | 13.41 | 12.14 | 12.59 | 168,878 | -1.07(-7.83%) |
Jun 30, 2008 | 12.91 | 13.78 | 12.59 | 13.66 | 166,091 | +0.21(+1.54%) |
Jun 27, 2008 | 11.96 | 13.45 | 11.70 | 13.45 | 757,006 | +1.64(+13.84%) |
Jun 26, 2008 | 11.36 | 12.92 | 11.36 | 11.82 | 179,532 | +0.34(+3.01%) |
Jun 25, 2008 | 11.60 | 11.86 | 11.42 | 11.47 | 36,019 | -0.05(-0.42%) |
Jun 24, 2008 | 12.09 | 12.20 | 11.38 | 11.52 | 82,819 | -0.72(-5.92%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.07 | 12.25 | 71,565 | -0.34(-2.74%) |
Jun 20, 2008 | 12.46 | 12.78 | 11.18 | 12.59 | 207,116 | +0.28(+2.30%) |
Jun 19, 2008 | 11.97 | 12.74 | 11.71 | 12.31 | 117,924 | +0.46(+3.90%) |
Jun 18, 2008 | 10.78 | 11.87 | 10.70 | 11.85 | 198,555 | +0.86(+7.85%) |
Jun 17, 2008 | 11.40 | 11.45 | 10.73 | 10.98 | 285,919 | -0.40(-3.51%) |
Jun 16, 2008 | 11.66 | 11.86 | 11.29 | 11.38 | 81,399 | -0.34(-2.94%) |
Jun 13, 2008 | 11.28 | 12.40 | 11.04 | 11.73 | 178,046 | +0.58(+5.20%) |
Jun 12, 2008 | 11.73 | 11.73 | 11.02 | 11.15 | 127,682 | -0.54(-4.60%) |
Jun 11, 2008 | 12.20 | 12.78 | 10.80 | 11.69 | 248,503 | -0.60(-4.89%) |
Jun 10, 2008 | 12.31 | 12.85 | 12.08 | 12.29 | 85,863 | -0.34(-2.68%) |
Jun 09, 2008 | 12.98 | 13.37 | 12.16 | 12.63 | 93,574 | -0.47(-3.58%) |
Jun 06, 2008 | 13.21 | 13.69 | 12.85 | 13.09 | 78,587 | -0.19(-1.40%) |
Jun 05, 2008 | 13.21 | 13.80 | 13.18 | 13.28 | 78,010 | +0.06(+0.42%) |
Jun 04, 2008 | 13.07 | 13.32 | 12.85 | 13.23 | 83,664 | +0.34(+2.62%) |
Jun 03, 2008 | 13.64 | 13.64 | 12.62 | 12.89 | 98,797 | -0.46(-3.46%) |