Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.82 | 11.82 | 11.58 | 11.81 | 4,395 | +0.19(+1.64%) |
Aug 28, 2008 | 12.10 | 12.72 | 11.20 | 11.62 | 27,180 | -0.51(-4.20%) |
Aug 27, 2008 | 11.50 | 13.10 | 11.35 | 12.13 | 73,470 | +0.58(+5.02%) |
Aug 26, 2008 | 11.79 | 11.97 | 11.07 | 11.55 | 40,502 | -0.08(-0.69%) |
Aug 25, 2008 | 12.50 | 12.70 | 11.61 | 11.63 | 41,599 | -0.93(-7.40%) |
Aug 22, 2008 | 12.80 | 13.08 | 12.50 | 12.56 | 12,020 | -0.48(-3.68%) |
Aug 21, 2008 | 13.00 | 13.20 | 13.00 | 13.04 | 6,748 | -0.04(-0.31%) |
Aug 20, 2008 | 13.15 | 13.15 | 12.77 | 13.08 | 14,853 | +0.03(+0.23%) |
Aug 19, 2008 | 13.50 | 13.50 | 13.01 | 13.05 | 19,843 | -0.45(-3.33%) |
Aug 18, 2008 | 13.46 | 13.50 | 13.31 | 13.50 | 14,218 | +0.15(+1.12%) |
Aug 15, 2008 | 13.50 | 13.50 | 13.20 | 13.35 | 17,895 | -0.07(-0.52%) |
Aug 14, 2008 | 13.50 | 13.65 | 13.15 | 13.42 | 31,265 | -0.08(-0.59%) |
Aug 13, 2008 | 13.40 | 13.51 | 13.33 | 13.50 | 16,400 | +0.25(+1.90%) |
Aug 12, 2008 | 13.18 | 13.56 | 13.01 | 13.25 | 6,548 | -0.00(-0.02%) |
Aug 11, 2008 | 14.00 | 14.00 | 12.78 | 13.25 | 19,450 | -0.75(-5.36%) |
Aug 08, 2008 | 14.21 | 14.44 | 13.98 | 14.00 | 20,667 | -0.45(-3.11%) |
Aug 07, 2008 | 15.00 | 15.00 | 14.09 | 14.45 | 37,000 | -0.55(-3.67%) |
Aug 06, 2008 | 14.98 | 15.00 | 14.95 | 15.00 | 58,420 | -0.06(-0.40%) |
Aug 05, 2008 | 14.74 | 15.41 | 14.74 | 15.06 | 23,800 | +0.07(+0.47%) |
Aug 04, 2008 | 15.00 | 15.00 | 14.69 | 14.99 | 46,136 | +0.00(+0.00%) |
Aug 01, 2008 | 15.00 | 15.00 | 14.95 | 14.99 | 100,119 | +0.02(+0.13%) |
Jul 31, 2008 | 14.98 | 15.00 | 14.87 | 14.97 | 16,781 | -0.01(-0.07%) |
Jul 30, 2008 | 14.95 | 15.00 | 14.80 | 14.98 | 76,710 | -0.02(-0.13%) |
Jul 29, 2008 | 15.00 | 15.00 | 14.77 | 15.00 | 53,399 | +0.00(+0.00%) |
Jul 28, 2008 | 14.78 | 15.00 | 14.00 | 15.00 | 86,153 | +0.40(+2.74%) |
Jul 25, 2008 | 14.38 | 14.60 | 14.20 | 14.60 | 2,366 | +0.29(+2.02%) |
Jul 24, 2008 | 14.40 | 14.40 | 14.00 | 14.31 | 4,616 | -0.44(-2.98%) |
Jul 23, 2008 | 15.00 | 15.00 | 13.98 | 14.75 | 14,010 | -0.53(-3.49%) |
Jul 22, 2008 | 12.20 | 15.45 | 12.18 | 15.28 | 54,735 | +3.21(+26.58%) |
Jul 21, 2008 | 12.17 | 12.25 | 11.98 | 12.07 | 11,228 | +0.11(+0.89%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.97 | 11.97 | 1,900 | -0.06(-0.52%) |
Jul 17, 2008 | 12.00 | 12.10 | 12.00 | 12.03 | 1,320 | +0.03(+0.25%) |
Jul 16, 2008 | 12.20 | 12.20 | 12.00 | 12.00 | 700 | -0.25(-2.04%) |
Jul 15, 2008 | 12.50 | 12.50 | 12.15 | 12.25 | 2,060 | -0.41(-3.24%) |
Jul 14, 2008 | 12.55 | 12.94 | 12.55 | 12.66 | 1,800 | +0.03(+0.24%) |
Jul 11, 2008 | 12.10 | 12.63 | 12.09 | 12.63 | 6,342 | +0.30(+2.43%) |
Jul 10, 2008 | 12.66 | 12.66 | 12.01 | 12.33 | 4,524 | -0.25(-1.99%) |
Jul 09, 2008 | 10.61 | 12.69 | 10.61 | 12.58 | 22,925 | +1.97(+18.57%) |
Jul 08, 2008 | 10.55 | 10.82 | 9.420 | 10.61 | 50,491 | -0.11(-1.03%) |
Jul 07, 2008 | 11.90 | 11.95 | 10.48 | 10.72 | 142,921 | -1.18(-9.92%) |
Jul 04, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | +0.00(+0.00%) |
Jul 03, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | -0.41(-3.33%) |
Jul 02, 2008 | 12.40 | 12.60 | 12.30 | 12.31 | 33,310 | -0.11(-0.89%) |
Jul 01, 2008 | 12.93 | 13.06 | 12.29 | 12.42 | 76,744 | -0.59(-4.53%) |
Jun 30, 2008 | 14.06 | 14.07 | 13.00 | 13.01 | 149,151 | -1.14(-8.06%) |
Jun 27, 2008 | 14.23 | 14.31 | 14.04 | 14.15 | 14,276 | -0.15(-1.05%) |
Jun 26, 2008 | 14.75 | 14.79 | 13.91 | 14.30 | 15,648 | -0.54(-3.64%) |
Jun 25, 2008 | 14.69 | 14.97 | 14.69 | 14.84 | 1,130 | +0.04(+0.27%) |
Jun 24, 2008 | 14.76 | 14.80 | 14.61 | 14.80 | 5,897 | -0.05(-0.34%) |
Jun 23, 2008 | 14.85 | 14.99 | 14.77 | 14.85 | 51,790 | -0.05(-0.34%) |
Jun 20, 2008 | 14.80 | 15.14 | 14.80 | 14.90 | 13,849 | -0.07(-0.47%) |
Jun 19, 2008 | 14.96 | 15.00 | 14.85 | 14.97 | 7,320 | -0.06(-0.40%) |
Jun 18, 2008 | 15.15 | 15.20 | 14.92 | 15.03 | 6,900 | -0.03(-0.20%) |
Jun 17, 2008 | 14.60 | 15.12 | 14.60 | 15.06 | 28,879 | +0.46(+3.15%) |
Jun 16, 2008 | 14.30 | 14.71 | 14.30 | 14.60 | 4,057 | +0.14(+0.97%) |
Jun 13, 2008 | 14.29 | 14.46 | 13.91 | 14.46 | 5,155 | +0.15(+1.05%) |
Jun 12, 2008 | 14.15 | 14.40 | 14.15 | 14.31 | 7,908 | +0.12(+0.85%) |
Jun 11, 2008 | 14.26 | 14.31 | 14.00 | 14.19 | 4,180 | -0.20(-1.39%) |
Jun 10, 2008 | 14.49 | 14.68 | 13.75 | 14.39 | 31,635 | -0.30(-2.04%) |
Jun 09, 2008 | 14.52 | 14.69 | 13.45 | 14.69 | 62,727 | -0.51(-3.36%) |
Jun 06, 2008 | 15.90 | 16.01 | 15.20 | 15.20 | 16,376 | -0.73(-4.58%) |
Jun 05, 2008 | 15.98 | 16.07 | 15.61 | 15.93 | 14,015 | +0.16(+1.03%) |
Jun 04, 2008 | 15.41 | 15.99 | 15.15 | 15.77 | 33,125 | +0.35(+2.25%) |
Jun 03, 2008 | 15.25 | 15.50 | 15.25 | 15.42 | 12,355 | +0.11(+0.72%) |