Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.59 | 13.70 | 13.46 | 13.59 | 720,728 | -0.20(-1.48%) |
Aug 28, 2008 | 13.35 | 13.90 | 13.26 | 13.79 | 612,107 | +0.57(+4.34%) |
Aug 27, 2008 | 13.32 | 13.57 | 13.07 | 13.22 | 547,777 | -0.14(-1.05%) |
Aug 26, 2008 | 13.00 | 13.38 | 13.00 | 13.36 | 529,283 | +0.38(+2.90%) |
Aug 25, 2008 | 13.46 | 13.56 | 12.98 | 12.98 | 519,975 | -0.59(-4.32%) |
Aug 22, 2008 | 13.28 | 13.83 | 13.13 | 13.57 | 766,505 | +0.36(+2.70%) |
Aug 21, 2008 | 13.29 | 13.49 | 13.11 | 13.21 | 599,982 | -0.27(-2.03%) |
Aug 20, 2008 | 13.69 | 13.96 | 13.30 | 13.49 | 777,497 | -0.15(-1.12%) |
Aug 19, 2008 | 13.93 | 13.99 | 13.47 | 13.64 | 634,167 | -0.47(-3.30%) |
Aug 18, 2008 | 14.67 | 14.67 | 14.10 | 14.11 | 591,452 | -0.57(-3.91%) |
Aug 15, 2008 | 14.72 | 14.79 | 14.31 | 14.68 | 1,030,890 | +0.18(+1.23%) |
Aug 14, 2008 | 14.18 | 14.55 | 14.00 | 14.50 | 601,507 | +0.22(+1.56%) |
Aug 13, 2008 | 14.45 | 14.54 | 14.02 | 14.28 | 1,015,998 | -0.27(-1.84%) |
Aug 12, 2008 | 14.60 | 14.72 | 14.04 | 14.55 | 1,183,809 | -0.18(-1.21%) |
Aug 11, 2008 | 14.35 | 14.98 | 14.30 | 14.72 | 1,763,985 | +0.54(+3.82%) |
Aug 08, 2008 | 13.75 | 14.35 | 13.75 | 14.18 | 1,643,035 | +0.46(+3.34%) |
Aug 07, 2008 | 14.74 | 14.98 | 13.62 | 13.72 | 1,371,014 | -1.24(-8.27%) |
Aug 06, 2008 | 14.77 | 15.03 | 14.39 | 14.96 | 1,025,784 | +0.16(+1.08%) |
Aug 05, 2008 | 14.19 | 14.87 | 14.04 | 14.80 | 1,134,037 | +0.61(+4.31%) |
Aug 04, 2008 | 14.05 | 14.34 | 13.71 | 14.19 | 890,630 | +0.10(+0.72%) |
Aug 01, 2008 | 13.60 | 14.28 | 13.43 | 14.09 | 1,144,206 | +0.27(+1.98%) |
Jul 31, 2008 | 13.67 | 14.15 | 13.59 | 13.81 | 1,214,698 | -0.12(-0.87%) |
Jul 30, 2008 | 14.21 | 14.28 | 13.67 | 13.93 | 1,187,045 | -0.27(-1.88%) |
Jul 29, 2008 | 14.20 | 14.29 | 13.20 | 14.20 | 1,460,182 | +1.01(+7.63%) |
Jul 28, 2008 | 13.39 | 13.64 | 12.76 | 13.20 | 1,381,218 | -0.31(-2.27%) |
Jul 25, 2008 | 12.67 | 13.55 | 12.44 | 13.50 | 1,882,226 | +1.52(+12.66%) |
Jul 24, 2008 | 12.53 | 12.65 | 11.86 | 11.98 | 1,108,217 | -0.59(-4.71%) |
Jul 23, 2008 | 12.33 | 13.00 | 12.26 | 12.58 | 1,633,018 | +0.21(+1.70%) |
Jul 22, 2008 | 12.05 | 12.40 | 11.56 | 12.37 | 1,226,768 | +0.27(+2.21%) |
Jul 21, 2008 | 12.12 | 12.40 | 11.93 | 12.10 | 847,440 | +0.05(+0.42%) |
Jul 18, 2008 | 12.09 | 12.24 | 11.68 | 12.05 | 928,295 | -0.05(-0.42%) |
Jul 17, 2008 | 10.80 | 12.17 | 10.79 | 12.10 | 2,222,938 | +1.33(+12.37%) |
Jul 16, 2008 | 9.587 | 10.77 | 9.530 | 10.77 | 743,590 | +1.20(+12.52%) |
Jul 15, 2008 | 9.523 | 9.880 | 9.058 | 9.568 | 1,198,293 | -0.10(-0.99%) |
Jul 14, 2008 | 10.16 | 10.19 | 9.455 | 9.664 | 1,126,479 | -0.39(-3.87%) |
Jul 11, 2008 | 9.568 | 10.17 | 9.562 | 10.05 | 1,067,327 | +0.38(+3.96%) |
Jul 10, 2008 | 9.708 | 9.778 | 9.345 | 9.670 | 1,061,007 | -0.03(-0.33%) |
Jul 09, 2008 | 10.25 | 10.31 | 9.676 | 9.702 | 797,836 | -0.52(-5.11%) |
Jul 08, 2008 | 9.249 | 10.24 | 9.115 | 10.22 | 1,333,966 | +1.01(+10.93%) |
Jul 07, 2008 | 9.823 | 9.823 | 9.147 | 9.217 | 1,096,131 | -0.53(-5.43%) |
Jul 04, 2008 | 9.976 | 10.17 | 9.746 | 9.746 | 418,383 | +0.00(+0.00%) |
Jul 03, 2008 | 9.976 | 10.17 | 9.746 | 9.746 | 418,383 | -0.25(-2.49%) |
Jul 02, 2008 | 10.30 | 10.49 | 9.957 | 9.995 | 793,629 | -0.33(-3.21%) |
Jul 01, 2008 | 10.19 | 10.40 | 9.950 | 10.33 | 1,711,103 | +0.13(+1.31%) |
Jun 30, 2008 | 10.45 | 10.60 | 10.19 | 10.19 | 2,106,651 | -0.25(-2.38%) |
Jun 27, 2008 | 10.87 | 11.14 | 10.44 | 10.44 | 2,477,754 | -0.43(-3.99%) |
Jun 26, 2008 | 10.89 | 11.01 | 10.72 | 10.87 | 765,683 | -0.13(-1.22%) |
Jun 25, 2008 | 10.80 | 11.19 | 10.80 | 11.01 | 1,010,593 | +0.17(+1.59%) |
Jun 24, 2008 | 10.48 | 10.84 | 10.36 | 10.84 | 803,961 | +0.25(+2.41%) |
Jun 23, 2008 | 11.21 | 11.21 | 10.57 | 10.58 | 685,662 | -0.54(-4.82%) |
Jun 20, 2008 | 11.35 | 11.56 | 11.02 | 11.12 | 1,631,134 | -0.26(-2.24%) |
Jun 19, 2008 | 11.26 | 11.52 | 11.06 | 11.37 | 708,761 | +0.11(+1.02%) |
Jun 18, 2008 | 11.45 | 11.71 | 11.01 | 11.26 | 782,671 | -0.25(-2.16%) |
Jun 17, 2008 | 11.79 | 11.88 | 11.42 | 11.51 | 498,560 | -0.24(-2.01%) |
Jun 16, 2008 | 11.34 | 11.82 | 11.31 | 11.74 | 334,685 | +0.34(+2.96%) |
Jun 13, 2008 | 11.79 | 11.79 | 11.10 | 11.40 | 1,056,875 | -0.24(-2.03%) |
Jun 12, 2008 | 11.58 | 12.07 | 11.54 | 11.64 | 676,124 | +0.20(+1.73%) |
Jun 11, 2008 | 11.79 | 11.83 | 11.44 | 11.44 | 428,862 | -0.41(-3.44%) |
Jun 10, 2008 | 11.91 | 12.11 | 11.63 | 11.85 | 741,032 | +0.03(+0.22%) |
Jun 09, 2008 | 12.30 | 12.42 | 11.73 | 11.82 | 651,788 | -0.41(-3.39%) |
Jun 06, 2008 | 12.81 | 12.81 | 12.19 | 12.24 | 468,474 | -0.65(-5.04%) |
Jun 05, 2008 | 12.69 | 13.03 | 12.61 | 12.89 | 367,247 | +0.23(+1.81%) |
Jun 04, 2008 | 12.53 | 12.77 | 12.42 | 12.66 | 396,009 | +0.07(+0.56%) |
Jun 03, 2008 | 12.90 | 12.90 | 12.44 | 12.59 | 369,655 | -0.29(-2.23%) |