Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.34 | 13.34 | 13.05 | 13.21 | 68,515 | +0.13(+0.99%) |
Aug 28, 2008 | 13.08 | 13.11 | 13.00 | 13.08 | 47,897 | +0.01(+0.08%) |
Aug 27, 2008 | 13.09 | 13.09 | 13.00 | 13.07 | 86,211 | +0.07(+0.54%) |
Aug 26, 2008 | 13.04 | 13.06 | 12.95 | 13.00 | 106,527 | +0.00(+0.00%) |
Aug 25, 2008 | 13.29 | 13.29 | 12.95 | 13.00 | 68,830 | +0.01(+0.08%) |
Aug 22, 2008 | 13.01 | 13.14 | 12.75 | 12.99 | 229,365 | -0.06(-0.46%) |
Aug 21, 2008 | 13.20 | 13.25 | 13.05 | 13.05 | 86,531 | -0.14(-1.06%) |
Aug 20, 2008 | 13.24 | 13.24 | 13.11 | 13.19 | 47,479 | -0.07(-0.53%) |
Aug 19, 2008 | 13.27 | 13.35 | 13.20 | 13.26 | 95,460 | -0.02(-0.15%) |
Aug 18, 2008 | 13.24 | 13.28 | 13.12 | 13.28 | 76,621 | +0.05(+0.38%) |
Aug 15, 2008 | 13.12 | 13.23 | 13.12 | 13.23 | 0 | +0.08(+0.61%) |
Aug 14, 2008 | 12.96 | 13.19 | 12.96 | 13.15 | 57,264 | +0.05(+0.38%) |
Aug 13, 2008 | 13.00 | 13.17 | 13.00 | 13.10 | 57,571 | -0.02(-0.15%) |
Aug 12, 2008 | 13.12 | 13.17 | 13.09 | 13.12 | 57,165 | -0.03(-0.23%) |
Aug 11, 2008 | 13.20 | 13.20 | 13.08 | 13.15 | 71,243 | -0.02(-0.15%) |
Aug 08, 2008 | 12.96 | 13.25 | 12.88 | 13.17 | 242,808 | +0.22(+1.70%) |
Aug 07, 2008 | 13.03 | 13.07 | 12.95 | 12.95 | 98,268 | -0.08(-0.61%) |
Aug 06, 2008 | 13.04 | 13.11 | 12.97 | 13.03 | 108,363 | -0.07(-0.53%) |
Aug 05, 2008 | 13.00 | 13.12 | 13.00 | 13.10 | 50,632 | +0.09(+0.69%) |
Aug 04, 2008 | 13.04 | 13.12 | 13.01 | 13.01 | 40,812 | -0.07(-0.54%) |
Aug 01, 2008 | 13.14 | 13.14 | 13.02 | 13.08 | 33,943 | -0.02(-0.15%) |
Jul 31, 2008 | 13.33 | 13.33 | 13.01 | 13.10 | 71,604 | +0.06(+0.46%) |
Jul 30, 2008 | 13.03 | 13.08 | 12.96 | 13.04 | 60,770 | -0.01(-0.08%) |
Jul 29, 2008 | 13.05 | 13.35 | 12.89 | 13.05 | 135,172 | -0.11(-0.84%) |
Jul 28, 2008 | 13.52 | 13.52 | 13.11 | 13.16 | 89,698 | +0.00(+0.00%) |
Jul 25, 2008 | 13.08 | 13.30 | 13.08 | 13.16 | 79,695 | -0.04(-0.30%) |
Jul 24, 2008 | 13.13 | 13.31 | 13.11 | 13.20 | 77,658 | -0.15(-1.12%) |
Jul 23, 2008 | 13.45 | 13.45 | 13.20 | 13.35 | 77,192 | -0.04(-0.30%) |
Jul 22, 2008 | 13.53 | 13.55 | 13.36 | 13.39 | 77,995 | -0.16(-1.18%) |
Jul 21, 2008 | 13.23 | 13.74 | 13.23 | 13.55 | 157,527 | +0.27(+2.03%) |
Jul 18, 2008 | 13.21 | 13.35 | 13.20 | 13.28 | 48,504 | -0.01(-0.08%) |
Jul 17, 2008 | 13.20 | 13.36 | 13.20 | 13.29 | 60,037 | +0.01(+0.08%) |
Jul 16, 2008 | 13.01 | 13.58 | 13.01 | 13.28 | 152,505 | +0.03(+0.23%) |
Jul 15, 2008 | 13.25 | 13.25 | 13.01 | 13.25 | 80,500 | -0.03(-0.23%) |
Jul 14, 2008 | 13.72 | 13.72 | 13.27 | 13.28 | 91,935 | -0.22(-1.63%) |
Jul 11, 2008 | 13.58 | 13.86 | 13.50 | 13.50 | 71,158 | -0.31(-2.24%) |
Jul 10, 2008 | 13.70 | 13.90 | 13.59 | 13.81 | 60,605 | +0.15(+1.10%) |
Jul 09, 2008 | 13.50 | 13.74 | 13.48 | 13.66 | 78,759 | +0.12(+0.89%) |
Jul 08, 2008 | 13.42 | 13.54 | 13.38 | 13.54 | 78,652 | +0.04(+0.30%) |
Jul 07, 2008 | 13.34 | 13.50 | 13.34 | 13.50 | 121,388 | +0.13(+0.97%) |
Jul 04, 2008 | 13.36 | 13.40 | 13.30 | 13.37 | 25,245 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.40 | 13.30 | 13.37 | 25,245 | +0.03(+0.22%) |
Jul 02, 2008 | 13.19 | 13.44 | 13.19 | 13.34 | 61,635 | -0.10(-0.74%) |
Jul 01, 2008 | 13.29 | 13.46 | 13.19 | 13.44 | 92,703 | +0.15(+1.13%) |
Jun 30, 2008 | 13.39 | 13.40 | 13.29 | 13.29 | 63,849 | -0.03(-0.23%) |
Jun 27, 2008 | 13.09 | 13.49 | 13.06 | 13.32 | 100,287 | +0.15(+1.11%) |
Jun 26, 2008 | 12.99 | 13.19 | 12.99 | 13.17 | 100,871 | +0.16(+1.26%) |
Jun 25, 2008 | 13.03 | 13.36 | 12.98 | 13.01 | 136,616 | +0.04(+0.31%) |
Jun 24, 2008 | 12.91 | 13.06 | 12.89 | 12.97 | 140,282 | -0.06(-0.46%) |
Jun 23, 2008 | 13.30 | 13.60 | 12.92 | 13.03 | 269,125 | -0.58(-4.26%) |
Jun 20, 2008 | 14.09 | 14.09 | 13.58 | 13.61 | 77,120 | -0.25(-1.80%) |
Jun 19, 2008 | 13.85 | 13.97 | 13.80 | 13.86 | 82,974 | -0.10(-0.72%) |
Jun 18, 2008 | 14.11 | 14.11 | 13.94 | 13.96 | 43,114 | -0.09(-0.64%) |
Jun 17, 2008 | 14.30 | 14.30 | 13.88 | 14.05 | 123,323 | +0.00(+0.00%) |
Jun 16, 2008 | 14.02 | 14.10 | 13.91 | 14.05 | 45,510 | +0.08(+0.57%) |
Jun 13, 2008 | 14.04 | 14.12 | 13.93 | 13.97 | 81,911 | -0.08(-0.57%) |
Jun 12, 2008 | 14.35 | 14.35 | 13.95 | 14.05 | 119,271 | -0.06(-0.43%) |
Jun 11, 2008 | 14.15 | 14.23 | 14.07 | 14.11 | 114,421 | -0.04(-0.28%) |
Jun 10, 2008 | 14.11 | 14.23 | 14.10 | 14.15 | 103,262 | -0.09(-0.63%) |
Jun 09, 2008 | 14.07 | 14.26 | 14.07 | 14.24 | 90,640 | +0.17(+1.21%) |
Jun 06, 2008 | 14.20 | 14.25 | 14.03 | 14.07 | 94,897 | -0.17(-1.19%) |
Jun 05, 2008 | 14.03 | 14.25 | 14.03 | 14.24 | 78,935 | +0.10(+0.71%) |
Jun 04, 2008 | 14.08 | 14.19 | 14.07 | 14.14 | 63,080 | +0.05(+0.35%) |
Jun 03, 2008 | 14.29 | 14.30 | 14.08 | 14.09 | 72,434 | -0.09(-0.63%) |