Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.57 | 14.64 | 14.51 | 14.53 | 0 | -0.16(-1.06%) |
Aug 28, 2008 | 14.46 | 14.70 | 14.45 | 14.68 | 196,876 | +0.24(+1.66%) |
Aug 27, 2008 | 14.32 | 14.49 | 14.32 | 14.44 | 164,030 | +0.08(+0.53%) |
Aug 26, 2008 | 14.23 | 14.38 | 14.18 | 14.37 | 85,078 | +0.13(+0.94%) |
Aug 25, 2008 | 14.50 | 14.50 | 14.08 | 14.23 | 108,790 | -0.24(-1.66%) |
Aug 22, 2008 | 14.23 | 14.54 | 14.13 | 14.47 | 0 | +0.32(+2.29%) |
Aug 21, 2008 | 14.06 | 14.25 | 14.01 | 14.15 | 149,157 | -0.08(-0.59%) |
Aug 20, 2008 | 14.14 | 14.23 | 14.01 | 14.23 | 137,955 | +0.13(+0.95%) |
Aug 19, 2008 | 14.11 | 14.12 | 13.92 | 14.10 | 108,670 | -0.10(-0.72%) |
Aug 18, 2008 | 14.22 | 14.37 | 14.12 | 14.20 | 87,068 | -0.05(-0.37%) |
Aug 15, 2008 | 14.33 | 14.46 | 14.10 | 14.26 | 0 | -0.03(-0.22%) |
Aug 14, 2008 | 13.95 | 14.36 | 13.95 | 14.29 | 246,988 | +0.25(+1.77%) |
Aug 13, 2008 | 13.95 | 14.15 | 13.93 | 14.04 | 290,084 | -0.00(-0.03%) |
Aug 12, 2008 | 13.94 | 14.12 | 13.81 | 14.04 | 474,007 | +0.05(+0.38%) |
Aug 11, 2008 | 13.91 | 13.99 | 13.78 | 13.99 | 527,431 | +0.12(+0.90%) |
Aug 08, 2008 | 13.72 | 13.96 | 13.72 | 13.86 | 212,746 | +0.18(+1.30%) |
Aug 07, 2008 | 13.59 | 13.69 | 13.49 | 13.69 | 186,062 | +0.00(+0.00%) |
Aug 06, 2008 | 13.62 | 13.81 | 13.54 | 13.69 | 258,365 | -0.08(-0.61%) |
Aug 05, 2008 | 13.72 | 13.83 | 13.58 | 13.77 | 705,317 | +0.20(+1.47%) |
Aug 04, 2008 | 13.68 | 13.68 | 13.38 | 13.57 | 106,716 | -0.06(-0.42%) |
Aug 01, 2008 | 13.77 | 13.78 | 13.43 | 13.63 | 261,366 | -0.09(-0.68%) |
Jul 31, 2008 | 13.50 | 13.81 | 13.50 | 13.72 | 126,654 | -0.01(-0.06%) |
Jul 30, 2008 | 13.72 | 13.86 | 13.40 | 13.73 | 190,802 | -0.01(-0.06%) |
Jul 29, 2008 | 13.74 | 13.83 | 13.62 | 13.74 | 248,692 | +0.12(+0.88%) |
Jul 28, 2008 | 13.68 | 13.81 | 13.51 | 13.62 | 122,557 | -0.13(-0.97%) |
Jul 25, 2008 | 13.60 | 13.81 | 13.43 | 13.75 | 182,068 | +0.19(+1.37%) |
Jul 24, 2008 | 13.76 | 13.77 | 13.44 | 13.57 | 167,915 | -0.18(-1.29%) |
Jul 23, 2008 | 13.68 | 13.79 | 13.59 | 13.74 | 153,720 | +0.02(+0.16%) |
Jul 22, 2008 | 13.08 | 13.73 | 13.02 | 13.72 | 393,842 | +0.55(+4.18%) |
Jul 21, 2008 | 13.34 | 13.34 | 13.10 | 13.17 | 126,294 | -0.15(-1.10%) |
Jul 18, 2008 | 13.30 | 13.33 | 13.14 | 13.32 | 163,652 | +0.00(+0.03%) |
Jul 17, 2008 | 13.27 | 13.42 | 13.14 | 13.31 | 257,517 | +0.07(+0.50%) |
Jul 16, 2008 | 12.94 | 13.33 | 12.84 | 13.25 | 224,070 | +0.32(+2.44%) |
Jul 15, 2008 | 12.70 | 13.15 | 12.62 | 12.93 | 181,073 | +0.03(+0.24%) |
Jul 14, 2008 | 13.30 | 13.32 | 12.76 | 12.90 | 148,396 | -0.30(-2.26%) |
Jul 11, 2008 | 12.57 | 13.20 | 12.57 | 13.20 | 165,171 | +0.40(+3.12%) |
Jul 10, 2008 | 12.61 | 12.99 | 12.55 | 12.80 | 229,013 | +0.16(+1.27%) |
Jul 09, 2008 | 13.24 | 13.33 | 12.56 | 12.64 | 183,781 | -0.73(-5.45%) |
Jul 08, 2008 | 12.55 | 13.37 | 12.53 | 13.37 | 252,359 | +0.75(+5.95%) |
Jul 07, 2008 | 12.78 | 12.92 | 12.34 | 12.62 | 237,700 | -0.16(-1.22%) |
Jul 04, 2008 | 12.50 | 12.86 | 12.42 | 12.77 | 115,572 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.86 | 12.42 | 12.77 | 115,572 | +0.29(+2.35%) |
Jul 02, 2008 | 12.63 | 12.70 | 12.35 | 12.48 | 181,066 | -0.16(-1.30%) |
Jul 01, 2008 | 12.58 | 12.66 | 12.22 | 12.64 | 250,243 | -0.02(-0.18%) |
Jun 30, 2008 | 12.42 | 12.91 | 12.42 | 12.66 | 153,679 | -0.16(-1.28%) |
Jun 27, 2008 | 12.86 | 12.86 | 12.42 | 12.83 | 463,787 | +0.01(+0.07%) |
Jun 26, 2008 | 13.08 | 13.08 | 12.71 | 12.82 | 150,176 | -0.39(-2.93%) |
Jun 25, 2008 | 13.33 | 13.50 | 13.08 | 13.21 | 232,149 | -0.12(-0.93%) |
Jun 24, 2008 | 13.38 | 13.46 | 13.26 | 13.33 | 180,276 | -0.04(-0.33%) |
Jun 23, 2008 | 13.55 | 13.56 | 13.38 | 13.38 | 98,675 | -0.11(-0.82%) |
Jun 20, 2008 | 13.63 | 13.68 | 13.39 | 13.49 | 270,445 | -0.20(-1.49%) |
Jun 19, 2008 | 13.38 | 13.69 | 13.38 | 13.69 | 90,405 | +0.31(+2.29%) |
Jun 18, 2008 | 13.46 | 13.51 | 13.29 | 13.38 | 60,046 | -0.16(-1.15%) |
Jun 17, 2008 | 13.82 | 13.82 | 13.52 | 13.54 | 80,212 | -0.30(-2.18%) |
Jun 16, 2008 | 13.57 | 13.84 | 13.51 | 13.84 | 120,946 | +0.26(+1.90%) |
Jun 13, 2008 | 13.38 | 13.58 | 13.33 | 13.58 | 71,533 | +0.28(+2.14%) |
Jun 12, 2008 | 13.33 | 13.59 | 13.23 | 13.30 | 284,553 | -0.03(-0.20%) |
Jun 11, 2008 | 13.42 | 13.47 | 13.29 | 13.33 | 215,630 | -0.17(-1.25%) |
Jun 10, 2008 | 13.57 | 13.66 | 13.42 | 13.50 | 146,347 | -0.08(-0.56%) |
Jun 09, 2008 | 13.87 | 13.87 | 13.52 | 13.57 | 108,745 | -0.30(-2.18%) |
Jun 06, 2008 | 14.20 | 14.22 | 13.83 | 13.87 | 93,680 | -0.36(-2.56%) |
Jun 05, 2008 | 14.00 | 14.24 | 13.87 | 14.24 | 148,943 | +0.22(+1.55%) |
Jun 04, 2008 | 13.80 | 14.04 | 13.76 | 14.02 | 129,016 | +0.20(+1.41%) |
Jun 03, 2008 | 13.76 | 13.86 | 13.56 | 13.82 | 115,923 | +0.04(+0.32%) |