Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.48 | 13.56 | 13.04 | 13.15 | 381,331 | -0.40(-2.93%) |
Aug 28, 2008 | 13.30 | 13.74 | 13.15 | 13.55 | 526,239 | +0.11(+0.80%) |
Aug 27, 2008 | 13.18 | 13.73 | 13.01 | 13.44 | 337,916 | +0.25(+1.86%) |
Aug 26, 2008 | 13.14 | 13.32 | 13.02 | 13.19 | 347,748 | +0.10(+0.75%) |
Aug 25, 2008 | 13.53 | 13.55 | 13.01 | 13.10 | 573,105 | -0.42(-3.08%) |
Aug 22, 2008 | 13.19 | 13.57 | 13.19 | 13.51 | 320,091 | +0.41(+3.14%) |
Aug 21, 2008 | 13.12 | 13.40 | 12.93 | 13.10 | 438,731 | -0.09(-0.71%) |
Aug 20, 2008 | 13.25 | 13.48 | 13.11 | 13.19 | 441,480 | +0.06(+0.48%) |
Aug 19, 2008 | 13.23 | 13.24 | 13.05 | 13.13 | 628,712 | -0.32(-2.36%) |
Aug 18, 2008 | 13.53 | 13.70 | 13.27 | 13.45 | 532,450 | -0.09(-0.66%) |
Aug 15, 2008 | 13.39 | 13.56 | 13.26 | 13.54 | 654,852 | +0.27(+2.02%) |
Aug 14, 2008 | 13.24 | 13.39 | 13.11 | 13.27 | 675,283 | -0.06(-0.44%) |
Aug 13, 2008 | 13.21 | 13.40 | 13.12 | 13.33 | 529,252 | +0.05(+0.40%) |
Aug 12, 2008 | 13.18 | 13.32 | 12.70 | 13.28 | 512,751 | +0.00(+0.03%) |
Aug 11, 2008 | 12.55 | 13.29 | 12.36 | 13.27 | 687,484 | +0.67(+5.36%) |
Aug 08, 2008 | 12.29 | 12.60 | 12.04 | 12.60 | 476,457 | +0.33(+2.70%) |
Aug 07, 2008 | 11.74 | 12.29 | 11.67 | 12.27 | 663,238 | +0.45(+3.78%) |
Aug 06, 2008 | 11.65 | 11.86 | 11.57 | 11.82 | 845,852 | +0.10(+0.84%) |
Aug 05, 2008 | 11.67 | 11.89 | 11.62 | 11.72 | 988,924 | +0.05(+0.46%) |
Aug 04, 2008 | 12.11 | 12.11 | 11.61 | 11.67 | 1,545,191 | -0.49(-4.04%) |
Aug 01, 2008 | 12.18 | 12.34 | 12.01 | 12.16 | 602,156 | -0.05(-0.40%) |
Jul 31, 2008 | 12.37 | 12.57 | 12.17 | 12.21 | 755,065 | -0.29(-2.29%) |
Jul 30, 2008 | 13.04 | 13.04 | 12.29 | 12.49 | 942,293 | -0.13(-1.03%) |
Jul 29, 2008 | 12.62 | 12.77 | 12.41 | 12.62 | 650,696 | +0.29(+2.32%) |
Jul 28, 2008 | 12.26 | 12.50 | 12.24 | 12.34 | 996,023 | +0.01(+0.11%) |
Jul 25, 2008 | 11.84 | 12.51 | 11.76 | 12.32 | 3,085,880 | -1.07(-7.98%) |
Jul 24, 2008 | 13.47 | 13.47 | 13.02 | 13.39 | 1,487,549 | +0.24(+1.80%) |
Jul 23, 2008 | 13.78 | 13.79 | 13.12 | 13.15 | 2,123,337 | -0.47(-3.48%) |
Jul 22, 2008 | 14.49 | 14.49 | 13.56 | 13.63 | 1,411,719 | -0.86(-5.95%) |
Jul 21, 2008 | 14.50 | 14.62 | 14.30 | 14.49 | 337,693 | -0.01(-0.09%) |
Jul 18, 2008 | 14.58 | 14.63 | 14.36 | 14.50 | 397,134 | -0.08(-0.58%) |
Jul 17, 2008 | 14.11 | 14.62 | 14.08 | 14.59 | 688,077 | +0.44(+3.13%) |
Jul 16, 2008 | 14.23 | 14.23 | 13.81 | 14.15 | 625,000 | +0.02(+0.16%) |
Jul 15, 2008 | 14.32 | 14.45 | 14.12 | 14.12 | 616,388 | -0.33(-2.26%) |
Jul 14, 2008 | 14.66 | 14.66 | 14.35 | 14.45 | 264,183 | -0.07(-0.46%) |
Jul 11, 2008 | 14.39 | 14.58 | 14.30 | 14.52 | 519,427 | -0.04(-0.25%) |
Jul 10, 2008 | 14.30 | 14.69 | 14.02 | 14.55 | 386,271 | +0.44(+3.13%) |
Jul 09, 2008 | 14.32 | 14.34 | 14.03 | 14.11 | 507,248 | -0.10(-0.69%) |
Jul 08, 2008 | 13.98 | 14.37 | 13.89 | 14.21 | 771,246 | +0.29(+2.05%) |
Jul 07, 2008 | 14.21 | 14.28 | 13.89 | 13.92 | 523,377 | -0.17(-1.24%) |
Jul 04, 2008 | 14.14 | 14.34 | 13.37 | 14.10 | 635,212 | +0.00(+0.00%) |
Jul 03, 2008 | 14.14 | 14.34 | 13.37 | 14.10 | 635,212 | -0.03(-0.19%) |
Jul 02, 2008 | 14.02 | 14.25 | 13.95 | 14.12 | 394,708 | +0.04(+0.25%) |
Jul 01, 2008 | 13.92 | 14.27 | 13.78 | 14.09 | 604,347 | -0.04(-0.25%) |
Jun 30, 2008 | 13.95 | 14.24 | 13.79 | 14.12 | 1,020,728 | +0.04(+0.25%) |
Jun 27, 2008 | 14.01 | 14.20 | 13.79 | 14.09 | 9,052,862 | +0.05(+0.38%) |
Jun 26, 2008 | 14.33 | 14.58 | 14.03 | 14.03 | 855,703 | -0.53(-3.65%) |
Jun 25, 2008 | 14.37 | 14.73 | 14.37 | 14.57 | 377,883 | +0.13(+0.93%) |
Jun 24, 2008 | 14.64 | 14.71 | 14.34 | 14.43 | 392,718 | -0.27(-1.82%) |
Jun 23, 2008 | 15.22 | 15.33 | 14.56 | 14.70 | 720,830 | -0.64(-4.19%) |
Jun 20, 2008 | 15.41 | 15.55 | 15.24 | 15.34 | 702,716 | -0.16(-1.04%) |
Jun 19, 2008 | 15.53 | 15.62 | 15.36 | 15.51 | 334,958 | +0.01(+0.09%) |
Jun 18, 2008 | 15.42 | 15.64 | 15.01 | 15.49 | 991,169 | +0.08(+0.55%) |
Jun 17, 2008 | 15.08 | 15.48 | 14.95 | 15.41 | 555,693 | +0.30(+2.01%) |
Jun 16, 2008 | 14.71 | 15.12 | 14.52 | 15.10 | 467,082 | +0.32(+2.18%) |
Jun 13, 2008 | 14.12 | 14.79 | 14.05 | 14.78 | 364,837 | +0.77(+5.48%) |
Jun 12, 2008 | 13.88 | 14.26 | 13.88 | 14.01 | 302,274 | +0.13(+0.90%) |
Jun 11, 2008 | 14.12 | 14.29 | 13.87 | 13.89 | 357,121 | -0.45(-3.12%) |
Jun 10, 2008 | 14.41 | 14.44 | 14.20 | 14.33 | 160,967 | -0.10(-0.71%) |
Jun 09, 2008 | 14.57 | 14.61 | 14.34 | 14.44 | 274,422 | -0.09(-0.62%) |
Jun 06, 2008 | 14.60 | 14.62 | 14.32 | 14.53 | 218,410 | -0.06(-0.43%) |
Jun 05, 2008 | 14.39 | 14.67 | 14.29 | 14.59 | 226,641 | +0.12(+0.83%) |
Jun 04, 2008 | 14.27 | 14.74 | 14.19 | 14.47 | 244,847 | +0.15(+1.03%) |
Jun 03, 2008 | 14.24 | 14.43 | 14.17 | 14.32 | 722,981 | +0.01(+0.06%) |