Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.06 | 14.35 | 13.71 | 14.20 | 568,762 | +0.13(+0.94%) |
Aug 28, 2008 | 13.75 | 14.21 | 13.38 | 14.07 | 539,892 | +0.36(+2.62%) |
Aug 27, 2008 | 13.22 | 13.93 | 13.07 | 13.71 | 691,644 | +0.45(+3.43%) |
Aug 26, 2008 | 13.12 | 13.52 | 12.83 | 13.25 | 733,640 | +0.09(+0.67%) |
Aug 25, 2008 | 13.68 | 13.73 | 13.10 | 13.16 | 456,327 | -0.55(-4.01%) |
Aug 22, 2008 | 13.38 | 13.91 | 13.26 | 13.71 | 722,409 | +0.44(+3.32%) |
Aug 21, 2008 | 13.38 | 13.59 | 13.00 | 13.27 | 686,997 | -0.41(-3.00%) |
Aug 20, 2008 | 13.96 | 14.10 | 13.30 | 13.69 | 649,503 | -0.22(-1.58%) |
Aug 19, 2008 | 14.22 | 14.26 | 13.64 | 13.90 | 633,706 | -0.37(-2.62%) |
Aug 18, 2008 | 15.06 | 15.06 | 14.06 | 14.28 | 703,391 | -0.81(-5.35%) |
Aug 15, 2008 | 16.04 | 16.50 | 14.86 | 15.09 | 1,221,715 | +0.00(+0.00%) |
Aug 14, 2008 | 14.78 | 15.36 | 14.51 | 15.09 | 952,416 | +0.10(+0.64%) |
Aug 13, 2008 | 16.25 | 16.25 | 14.68 | 14.99 | 1,773,583 | -1.35(-8.26%) |
Aug 12, 2008 | 16.87 | 16.93 | 15.91 | 16.34 | 1,850,640 | -0.62(-3.63%) |
Aug 11, 2008 | 14.68 | 17.23 | 14.67 | 16.96 | 2,011,166 | +2.24(+15.25%) |
Aug 08, 2008 | 13.74 | 14.71 | 13.68 | 14.71 | 1,212,045 | +0.90(+6.53%) |
Aug 07, 2008 | 13.46 | 13.93 | 13.24 | 13.81 | 1,422,571 | +0.28(+2.06%) |
Aug 06, 2008 | 13.11 | 13.60 | 12.78 | 13.53 | 884,153 | +0.44(+3.36%) |
Aug 05, 2008 | 12.28 | 13.13 | 11.99 | 13.09 | 1,333,316 | +1.06(+8.84%) |
Aug 04, 2008 | 12.39 | 12.43 | 11.54 | 12.03 | 826,116 | -0.10(-0.85%) |
Aug 01, 2008 | 11.71 | 12.47 | 11.39 | 12.13 | 1,063,968 | +0.44(+3.76%) |
Jul 31, 2008 | 11.57 | 11.92 | 11.48 | 11.69 | 896,001 | -0.05(-0.44%) |
Jul 30, 2008 | 11.92 | 12.18 | 11.48 | 11.74 | 1,148,682 | -0.10(-0.81%) |
Jul 29, 2008 | 11.84 | 11.84 | 10.72 | 11.84 | 864,664 | +0.95(+8.69%) |
Jul 28, 2008 | 11.79 | 11.79 | 10.83 | 10.89 | 784,025 | -0.56(-4.87%) |
Jul 25, 2008 | 12.10 | 12.58 | 11.36 | 11.45 | 1,351,629 | -0.55(-4.58%) |
Jul 24, 2008 | 12.72 | 12.74 | 11.66 | 12.00 | 986,523 | -0.80(-6.25%) |
Jul 23, 2008 | 12.23 | 12.96 | 11.81 | 12.80 | 1,523,206 | +0.51(+4.18%) |
Jul 22, 2008 | 12.10 | 12.60 | 10.85 | 12.28 | 1,672,786 | -0.23(-1.87%) |
Jul 21, 2008 | 11.52 | 12.60 | 11.23 | 12.52 | 1,192,173 | +1.00(+8.73%) |
Jul 18, 2008 | 11.92 | 11.97 | 11.01 | 11.51 | 1,083,066 | +0.21(+1.82%) |
Jul 17, 2008 | 9.182 | 13.48 | 9.131 | 11.31 | 2,151,444 | +2.17(+23.76%) |
Jul 16, 2008 | 7.759 | 9.160 | 7.583 | 9.138 | 997,384 | +1.44(+18.67%) |
Jul 15, 2008 | 7.913 | 8.280 | 7.151 | 7.701 | 1,473,807 | -0.32(-3.93%) |
Jul 14, 2008 | 8.405 | 8.764 | 7.847 | 8.016 | 1,414,706 | -0.31(-3.70%) |
Jul 11, 2008 | 8.331 | 8.683 | 7.927 | 8.324 | 1,627,403 | -0.17(-1.99%) |
Jul 10, 2008 | 8.155 | 8.764 | 7.899 | 8.493 | 1,274,318 | +0.28(+3.39%) |
Jul 09, 2008 | 8.617 | 8.698 | 8.067 | 8.214 | 1,499,544 | -0.10(-1.23%) |
Jul 08, 2008 | 7.745 | 8.434 | 7.635 | 8.317 | 1,454,405 | +0.62(+8.10%) |
Jul 07, 2008 | 8.170 | 8.170 | 7.598 | 7.693 | 1,129,733 | -0.21(-2.69%) |
Jul 04, 2008 | 8.023 | 8.251 | 7.701 | 7.906 | 828,569 | +0.00(+0.00%) |
Jul 03, 2008 | 8.023 | 8.251 | 7.701 | 7.906 | 828,569 | -0.07(-0.92%) |
Jul 02, 2008 | 8.236 | 8.581 | 7.972 | 7.979 | 1,510,844 | -0.10(-1.18%) |
Jul 01, 2008 | 7.891 | 8.119 | 7.753 | 8.075 | 1,924,110 | +0.10(+1.29%) |
Jun 30, 2008 | 8.111 | 8.273 | 7.825 | 7.972 | 1,848,263 | -0.13(-1.63%) |
Jun 27, 2008 | 8.111 | 8.280 | 7.943 | 8.104 | 2,320,773 | -0.06(-0.72%) |
Jun 26, 2008 | 8.097 | 8.309 | 7.891 | 8.163 | 3,134,696 | +0.06(+0.72%) |
Jun 25, 2008 | 7.781 | 8.397 | 7.774 | 8.104 | 2,057,919 | +0.26(+3.37%) |
Jun 24, 2008 | 7.877 | 8.199 | 7.701 | 7.840 | 1,997,502 | -0.08(-1.02%) |
Jun 23, 2008 | 8.529 | 8.654 | 7.906 | 7.921 | 1,392,627 | -0.62(-7.22%) |
Jun 20, 2008 | 8.397 | 8.676 | 8.214 | 8.537 | 2,432,400 | +0.07(+0.87%) |
Jun 19, 2008 | 8.397 | 8.624 | 7.950 | 8.463 | 2,465,721 | +0.10(+1.23%) |
Jun 18, 2008 | 9.505 | 9.534 | 8.229 | 8.361 | 3,315,021 | -1.45(-14.80%) |
Jun 17, 2008 | 10.12 | 10.27 | 9.776 | 9.813 | 1,156,287 | -0.29(-2.83%) |
Jun 16, 2008 | 9.600 | 10.20 | 9.534 | 10.10 | 1,417,389 | +0.48(+5.03%) |
Jun 13, 2008 | 10.25 | 10.41 | 9.351 | 9.615 | 1,836,656 | -0.51(-5.07%) |
Jun 12, 2008 | 10.33 | 10.74 | 10.05 | 10.13 | 1,036,348 | -0.16(-1.57%) |
Jun 11, 2008 | 10.71 | 10.98 | 10.29 | 10.29 | 1,853,835 | -0.48(-4.49%) |
Jun 10, 2008 | 10.95 | 11.21 | 10.75 | 10.77 | 1,745,442 | -0.19(-1.74%) |
Jun 09, 2008 | 10.80 | 11.01 | 10.66 | 10.96 | 3,566,289 | +0.15(+1.36%) |
Jun 06, 2008 | 10.87 | 10.87 | 10.60 | 10.82 | 1,743,405 | -0.17(-1.54%) |
Jun 05, 2008 | 10.75 | 11.02 | 10.69 | 10.99 | 693,340 | +0.23(+2.18%) |
Jun 04, 2008 | 10.82 | 11.08 | 10.73 | 10.75 | 1,120,124 | -0.13(-1.21%) |
Jun 03, 2008 | 11.00 | 11.19 | 10.70 | 10.88 | 880,519 | -0.07(-0.60%) |