Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.33 | 15.40 | 14.94 | 14.94 | 1,264,649 | -0.42(-2.71%) |
Aug 28, 2008 | 14.27 | 15.43 | 14.21 | 15.35 | 820,651 | +1.08(+7.59%) |
Aug 27, 2008 | 13.93 | 14.51 | 13.64 | 14.27 | 363,439 | +0.31(+2.22%) |
Aug 26, 2008 | 13.94 | 14.03 | 13.85 | 13.96 | 353,074 | +0.02(+0.14%) |
Aug 25, 2008 | 14.27 | 14.50 | 13.86 | 13.94 | 304,969 | -0.38(-2.63%) |
Aug 22, 2008 | 14.09 | 14.38 | 13.86 | 14.32 | 277,821 | +0.25(+1.79%) |
Aug 21, 2008 | 14.37 | 14.37 | 13.78 | 14.07 | 272,502 | -0.43(-2.94%) |
Aug 20, 2008 | 14.65 | 14.72 | 14.31 | 14.49 | 261,531 | -0.13(-0.86%) |
Aug 19, 2008 | 14.34 | 14.88 | 14.13 | 14.62 | 704,498 | +0.20(+1.41%) |
Aug 18, 2008 | 14.79 | 14.80 | 14.27 | 14.41 | 413,919 | -0.35(-2.36%) |
Aug 15, 2008 | 15.16 | 15.16 | 14.59 | 14.76 | 489,182 | -0.30(-1.99%) |
Aug 14, 2008 | 14.48 | 15.12 | 14.32 | 15.06 | 597,535 | +0.47(+3.25%) |
Aug 13, 2008 | 14.47 | 14.64 | 14.17 | 14.59 | 561,026 | +0.12(+0.80%) |
Aug 12, 2008 | 14.15 | 14.69 | 13.86 | 14.47 | 775,362 | +0.25(+1.77%) |
Aug 11, 2008 | 13.99 | 14.27 | 13.67 | 14.22 | 373,172 | +0.23(+1.66%) |
Aug 08, 2008 | 13.63 | 14.06 | 13.52 | 13.99 | 636,232 | +0.40(+2.92%) |
Aug 07, 2008 | 13.49 | 13.78 | 13.49 | 13.59 | 410,096 | +0.00(+0.00%) |
Aug 06, 2008 | 13.50 | 13.90 | 13.45 | 13.59 | 492,503 | +0.15(+1.08%) |
Aug 05, 2008 | 13.18 | 13.60 | 12.86 | 13.45 | 703,611 | +0.34(+2.58%) |
Aug 04, 2008 | 13.46 | 13.46 | 12.96 | 13.11 | 625,198 | -0.30(-2.24%) |
Aug 01, 2008 | 13.52 | 13.66 | 13.30 | 13.41 | 1,147,972 | +0.04(+0.29%) |
Jul 31, 2008 | 11.78 | 13.84 | 11.78 | 13.37 | 1,617,137 | +1.87(+16.23%) |
Jul 30, 2008 | 11.59 | 11.72 | 11.29 | 11.50 | 262,588 | +0.03(+0.25%) |
Jul 29, 2008 | 11.47 | 11.61 | 11.18 | 11.47 | 233,477 | +0.16(+1.45%) |
Jul 28, 2008 | 11.56 | 11.61 | 11.15 | 11.31 | 340,538 | -0.29(-2.50%) |
Jul 25, 2008 | 11.65 | 11.66 | 11.45 | 11.60 | 358,260 | +0.03(+0.25%) |
Jul 24, 2008 | 11.51 | 11.58 | 11.43 | 11.57 | 426,760 | +0.00(+0.00%) |
Jul 23, 2008 | 11.46 | 11.71 | 11.46 | 11.57 | 375,629 | -0.20(-1.73%) |
Jul 22, 2008 | 11.31 | 11.78 | 11.23 | 11.77 | 339,960 | +0.45(+4.02%) |
Jul 21, 2008 | 11.45 | 11.48 | 11.16 | 11.32 | 482,817 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.59 | 11.37 | 11.45 | 365,239 | +0.10(+0.85%) |
Jul 17, 2008 | 11.71 | 11.81 | 11.26 | 11.36 | 419,156 | -0.33(-2.81%) |
Jul 16, 2008 | 11.76 | 11.85 | 11.48 | 11.69 | 370,094 | -0.05(-0.41%) |
Jul 15, 2008 | 11.81 | 11.96 | 11.51 | 11.73 | 342,580 | -0.25(-2.10%) |
Jul 14, 2008 | 12.31 | 12.31 | 11.72 | 11.99 | 458,626 | -0.20(-1.67%) |
Jul 11, 2008 | 12.35 | 12.41 | 11.90 | 12.19 | 345,285 | -0.30(-2.40%) |
Jul 10, 2008 | 12.42 | 12.54 | 12.16 | 12.49 | 284,110 | +0.06(+0.47%) |
Jul 09, 2008 | 12.90 | 12.96 | 12.42 | 12.43 | 476,005 | -0.45(-3.46%) |
Jul 08, 2008 | 12.45 | 12.89 | 12.18 | 12.88 | 472,676 | +0.43(+3.42%) |
Jul 07, 2008 | 12.45 | 12.59 | 12.26 | 12.45 | 412,295 | +0.13(+1.02%) |
Jul 04, 2008 | 12.39 | 12.50 | 12.30 | 12.32 | 304,892 | +0.00(+0.00%) |
Jul 03, 2008 | 12.39 | 12.50 | 12.30 | 12.32 | 304,892 | -0.07(-0.55%) |
Jul 02, 2008 | 12.27 | 12.51 | 12.11 | 12.39 | 684,432 | +0.07(+0.55%) |
Jul 01, 2008 | 12.32 | 12.60 | 12.15 | 12.32 | 843,582 | -0.11(-0.86%) |
Jun 30, 2008 | 12.46 | 12.53 | 12.40 | 12.43 | 871,513 | -0.12(-0.93%) |
Jun 27, 2008 | 12.49 | 12.68 | 12.43 | 12.55 | 1,695,680 | +0.07(+0.54%) |
Jun 26, 2008 | 12.34 | 12.63 | 12.34 | 12.48 | 654,818 | -0.02(-0.15%) |
Jun 25, 2008 | 12.44 | 12.56 | 12.33 | 12.50 | 873,721 | +0.07(+0.54%) |
Jun 24, 2008 | 12.46 | 12.74 | 12.30 | 12.43 | 617,819 | -0.15(-1.23%) |
Jun 23, 2008 | 12.60 | 13.06 | 12.41 | 12.59 | 765,328 | +0.09(+0.70%) |
Jun 20, 2008 | 12.39 | 12.93 | 12.33 | 12.50 | 1,078,564 | -0.02(-0.15%) |
Jun 19, 2008 | 11.91 | 12.57 | 11.64 | 12.52 | 1,258,211 | +0.65(+5.46%) |
Jun 18, 2008 | 11.63 | 11.93 | 11.56 | 11.87 | 929,372 | +0.23(+1.99%) |
Jun 17, 2008 | 11.71 | 11.74 | 11.56 | 11.64 | 457,082 | -0.02(-0.17%) |
Jun 16, 2008 | 11.67 | 11.75 | 11.60 | 11.66 | 309,400 | -0.08(-0.66%) |
Jun 13, 2008 | 11.85 | 11.92 | 11.61 | 11.73 | 399,105 | +0.02(+0.16%) |
Jun 12, 2008 | 11.49 | 11.92 | 11.49 | 11.71 | 596,476 | +0.34(+2.98%) |
Jun 11, 2008 | 11.30 | 11.61 | 11.22 | 11.38 | 578,641 | +0.07(+0.60%) |
Jun 10, 2008 | 11.21 | 11.40 | 11.16 | 11.31 | 876,563 | +0.09(+0.78%) |
Jun 09, 2008 | 11.19 | 11.36 | 11.16 | 11.22 | 588,280 | +0.05(+0.43%) |
Jun 06, 2008 | 11.32 | 11.41 | 11.17 | 11.17 | 636,717 | -0.24(-2.12%) |
Jun 05, 2008 | 11.19 | 11.65 | 11.17 | 11.41 | 573,951 | +0.23(+2.08%) |
Jun 04, 2008 | 11.06 | 11.41 | 11.05 | 11.18 | 543,580 | +0.04(+0.35%) |
Jun 03, 2008 | 11.21 | 11.33 | 11.05 | 11.14 | 728,560 | -0.04(-0.35%) |