Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.99 | 13.99 | 12.90 | 13.04 | 0 | -0.90(-6.43%) |
Aug 28, 2008 | 13.46 | 13.93 | 13.33 | 13.93 | 45,230 | +0.46(+3.38%) |
Aug 27, 2008 | 13.20 | 13.62 | 13.02 | 13.48 | 47,095 | +0.20(+1.49%) |
Aug 26, 2008 | 12.98 | 13.28 | 12.91 | 13.28 | 19,369 | +0.30(+2.31%) |
Aug 25, 2008 | 13.18 | 13.18 | 12.79 | 12.98 | 89,450 | -0.31(-2.33%) |
Aug 22, 2008 | 13.12 | 13.38 | 12.92 | 13.29 | 0 | +0.34(+2.66%) |
Aug 21, 2008 | 13.05 | 13.10 | 12.80 | 12.94 | 71,828 | -0.16(-1.26%) |
Aug 20, 2008 | 13.13 | 13.41 | 13.00 | 13.11 | 50,396 | +0.04(+0.30%) |
Aug 19, 2008 | 13.51 | 13.51 | 12.86 | 13.07 | 83,995 | -0.49(-3.64%) |
Aug 18, 2008 | 13.72 | 14.06 | 13.45 | 13.56 | 64,813 | -0.20(-1.48%) |
Aug 15, 2008 | 14.06 | 14.06 | 13.47 | 13.77 | 0 | -0.30(-2.10%) |
Aug 14, 2008 | 14.00 | 14.09 | 13.93 | 14.06 | 75,717 | +0.05(+0.38%) |
Aug 13, 2008 | 13.65 | 14.05 | 13.65 | 14.01 | 59,078 | +0.19(+1.37%) |
Aug 12, 2008 | 13.83 | 13.97 | 13.76 | 13.82 | 24,678 | -0.08(-0.59%) |
Aug 11, 2008 | 13.57 | 13.94 | 13.33 | 13.90 | 90,663 | +0.33(+2.43%) |
Aug 08, 2008 | 12.89 | 13.69 | 12.89 | 13.57 | 58,045 | +0.65(+5.02%) |
Aug 07, 2008 | 13.56 | 13.56 | 12.85 | 12.93 | 59,667 | -0.77(-5.62%) |
Aug 06, 2008 | 13.64 | 13.76 | 13.40 | 13.70 | 48,837 | -0.08(-0.60%) |
Aug 05, 2008 | 13.57 | 13.84 | 13.47 | 13.78 | 53,854 | +0.17(+1.24%) |
Aug 04, 2008 | 13.59 | 13.72 | 12.96 | 13.61 | 85,461 | -0.08(-0.60%) |
Aug 01, 2008 | 13.87 | 13.87 | 13.24 | 13.69 | 60,299 | -0.29(-2.08%) |
Jul 31, 2008 | 13.61 | 14.13 | 13.61 | 13.98 | 50,997 | +0.05(+0.35%) |
Jul 30, 2008 | 14.35 | 14.49 | 13.62 | 13.93 | 96,397 | -0.23(-1.61%) |
Jul 29, 2008 | 14.16 | 14.28 | 13.67 | 14.16 | 127,785 | +0.57(+4.20%) |
Jul 28, 2008 | 13.49 | 13.68 | 13.45 | 13.59 | 47,849 | +0.03(+0.21%) |
Jul 25, 2008 | 13.16 | 13.78 | 13.16 | 13.56 | 85,374 | +0.57(+4.36%) |
Jul 24, 2008 | 13.43 | 13.70 | 12.99 | 12.99 | 97,521 | -0.36(-2.68%) |
Jul 23, 2008 | 13.44 | 13.72 | 13.24 | 13.35 | 101,631 | -0.13(-0.97%) |
Jul 22, 2008 | 12.85 | 13.48 | 12.85 | 13.48 | 101,846 | +0.59(+4.54%) |
Jul 21, 2008 | 12.69 | 12.90 | 12.69 | 12.90 | 49,495 | +0.09(+0.68%) |
Jul 18, 2008 | 12.83 | 12.84 | 12.70 | 12.81 | 64,883 | +0.03(+0.27%) |
Jul 17, 2008 | 12.83 | 12.90 | 12.66 | 12.78 | 91,367 | -0.02(-0.19%) |
Jul 16, 2008 | 11.92 | 12.80 | 11.92 | 12.80 | 62,022 | +0.97(+8.18%) |
Jul 15, 2008 | 11.67 | 12.19 | 11.57 | 11.83 | 62,406 | +0.07(+0.58%) |
Jul 14, 2008 | 12.15 | 12.16 | 11.56 | 11.76 | 71,741 | -0.35(-2.92%) |
Jul 11, 2008 | 11.62 | 12.12 | 11.59 | 12.12 | 47,000 | +0.37(+3.13%) |
Jul 10, 2008 | 11.34 | 11.84 | 11.21 | 11.75 | 74,468 | +0.42(+3.67%) |
Jul 09, 2008 | 12.14 | 12.14 | 11.33 | 11.33 | 100,078 | -0.85(-6.96%) |
Jul 08, 2008 | 11.37 | 12.18 | 11.22 | 12.18 | 119,921 | +0.77(+6.79%) |
Jul 07, 2008 | 11.62 | 11.66 | 11.02 | 11.41 | 108,754 | -0.13(-1.13%) |
Jul 04, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,104 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,104 | -0.01(-0.08%) |
Jul 02, 2008 | 11.44 | 11.69 | 11.37 | 11.55 | 260,524 | +0.16(+1.45%) |
Jul 01, 2008 | 10.67 | 11.47 | 10.67 | 11.38 | 205,257 | +0.71(+6.62%) |
Jun 30, 2008 | 10.33 | 10.74 | 10.20 | 10.67 | 172,433 | +0.28(+2.65%) |
Jun 27, 2008 | 10.69 | 10.77 | 10.35 | 10.40 | 407,343 | -0.29(-2.67%) |
Jun 26, 2008 | 10.65 | 10.68 | 10.08 | 10.68 | 166,711 | -0.29(-2.65%) |
Jun 25, 2008 | 11.13 | 11.26 | 10.89 | 10.97 | 128,244 | -0.16(-1.43%) |
Jun 24, 2008 | 11.45 | 11.45 | 11.03 | 11.13 | 120,018 | -0.32(-2.83%) |
Jun 23, 2008 | 11.81 | 11.93 | 11.42 | 11.46 | 45,686 | -0.35(-2.99%) |
Jun 20, 2008 | 12.23 | 12.23 | 11.69 | 11.81 | 141,078 | -0.46(-3.79%) |
Jun 19, 2008 | 12.08 | 12.42 | 12.08 | 12.28 | 46,870 | +0.19(+1.60%) |
Jun 18, 2008 | 12.18 | 12.30 | 12.01 | 12.08 | 38,099 | -0.16(-1.34%) |
Jun 17, 2008 | 12.67 | 12.67 | 12.25 | 12.25 | 47,403 | -0.41(-3.21%) |
Jun 16, 2008 | 12.50 | 12.71 | 12.39 | 12.65 | 48,632 | +0.17(+1.40%) |
Jun 13, 2008 | 12.36 | 12.62 | 12.28 | 12.48 | 91,262 | +0.26(+2.14%) |
Jun 12, 2008 | 12.32 | 12.62 | 12.07 | 12.22 | 103,079 | -0.03(-0.24%) |
Jun 11, 2008 | 12.28 | 12.49 | 12.10 | 12.25 | 158,808 | -0.03(-0.28%) |
Jun 10, 2008 | 12.15 | 12.33 | 12.13 | 12.28 | 35,821 | +0.08(+0.67%) |
Jun 09, 2008 | 12.48 | 12.48 | 12.14 | 12.20 | 78,909 | -0.15(-1.25%) |
Jun 06, 2008 | 12.56 | 12.60 | 12.32 | 12.35 | 55,788 | -0.31(-2.48%) |
Jun 05, 2008 | 12.38 | 12.67 | 12.37 | 12.67 | 98,630 | +0.30(+2.43%) |
Jun 04, 2008 | 12.33 | 12.59 | 12.30 | 12.37 | 83,838 | +0.01(+0.12%) |
Jun 03, 2008 | 12.42 | 12.44 | 12.21 | 12.35 | 45,905 | -0.01(-0.12%) |