Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.86 | 13.97 | 13.75 | 13.95 | 8,134 | -0.20(-1.41%) |
Aug 28, 2008 | 13.77 | 14.15 | 13.75 | 14.15 | 11,391 | +0.08(+0.57%) |
Aug 27, 2008 | 13.87 | 14.07 | 13.85 | 14.07 | 7,076 | +0.06(+0.43%) |
Aug 26, 2008 | 13.72 | 14.01 | 13.55 | 14.01 | 31,501 | +0.09(+0.65%) |
Aug 25, 2008 | 13.85 | 14.06 | 13.57 | 13.92 | 11,100 | +0.07(+0.51%) |
Aug 22, 2008 | 13.54 | 13.96 | 13.33 | 13.85 | 9,864 | +0.36(+2.67%) |
Aug 21, 2008 | 13.69 | 14.13 | 13.00 | 13.49 | 18,255 | -0.30(-2.18%) |
Aug 20, 2008 | 14.05 | 14.05 | 13.29 | 13.79 | 12,659 | -0.26(-1.85%) |
Aug 19, 2008 | 14.82 | 14.82 | 13.30 | 14.05 | 22,708 | -0.97(-6.46%) |
Aug 18, 2008 | 16.26 | 16.26 | 14.70 | 15.02 | 17,906 | -1.35(-8.25%) |
Aug 15, 2008 | 17.30 | 17.30 | 16.26 | 16.37 | 23,763 | -0.53(-3.14%) |
Aug 14, 2008 | 17.13 | 17.31 | 16.63 | 16.90 | 117,687 | -0.59(-3.37%) |
Aug 13, 2008 | 17.95 | 17.99 | 17.31 | 17.49 | 39,202 | -0.46(-2.56%) |
Aug 12, 2008 | 16.55 | 18.00 | 16.08 | 17.95 | 53,002 | +0.48(+2.75%) |
Aug 11, 2008 | 16.89 | 17.62 | 16.07 | 17.47 | 25,317 | +0.65(+3.86%) |
Aug 08, 2008 | 16.87 | 16.97 | 16.13 | 16.82 | 13,796 | +0.54(+3.32%) |
Aug 07, 2008 | 16.19 | 16.75 | 16.07 | 16.28 | 37,456 | -0.43(-2.57%) |
Aug 06, 2008 | 15.76 | 16.85 | 15.29 | 16.71 | 35,628 | +1.12(+7.18%) |
Aug 05, 2008 | 15.59 | 15.69 | 15.25 | 15.59 | 21,361 | +0.09(+0.58%) |
Aug 04, 2008 | 15.50 | 15.59 | 15.00 | 15.50 | 35,034 | -0.11(-0.70%) |
Aug 01, 2008 | 15.15 | 15.67 | 15.03 | 15.61 | 17,556 | +0.11(+0.71%) |
Jul 31, 2008 | 15.09 | 15.78 | 15.09 | 15.50 | 45,355 | +0.49(+3.26%) |
Jul 30, 2008 | 15.42 | 15.64 | 14.90 | 15.01 | 38,413 | -0.55(-3.53%) |
Jul 29, 2008 | 15.56 | 15.56 | 15.02 | 15.56 | 15,616 | +0.31(+2.03%) |
Jul 28, 2008 | 15.14 | 15.28 | 14.51 | 15.25 | 36,518 | -0.04(-0.26%) |
Jul 25, 2008 | 15.01 | 16.00 | 15.01 | 15.29 | 13,658 | +0.13(+0.86%) |
Jul 24, 2008 | 14.92 | 15.60 | 14.73 | 15.16 | 29,769 | +0.34(+2.29%) |
Jul 23, 2008 | 15.24 | 15.30 | 14.81 | 14.82 | 12,441 | -0.27(-1.79%) |
Jul 22, 2008 | 14.66 | 15.10 | 14.66 | 15.09 | 41,307 | +0.58(+4.00%) |
Jul 21, 2008 | 14.25 | 14.65 | 14.00 | 14.51 | 33,554 | +0.45(+3.20%) |
Jul 18, 2008 | 13.68 | 14.07 | 12.60 | 14.06 | 42,676 | +0.40(+2.93%) |
Jul 17, 2008 | 13.36 | 13.66 | 13.13 | 13.66 | 8,391 | +0.45(+3.41%) |
Jul 16, 2008 | 13.00 | 13.37 | 12.95 | 13.21 | 16,309 | +0.13(+0.99%) |
Jul 15, 2008 | 12.43 | 13.18 | 12.43 | 13.08 | 34,708 | +0.48(+3.81%) |
Jul 14, 2008 | 12.55 | 12.78 | 12.37 | 12.60 | 8,420 | +0.05(+0.40%) |
Jul 11, 2008 | 11.57 | 12.56 | 11.57 | 12.55 | 40,933 | +0.46(+3.80%) |
Jul 10, 2008 | 11.65 | 12.10 | 11.35 | 12.09 | 15,613 | +0.42(+3.60%) |
Jul 09, 2008 | 11.64 | 11.86 | 11.64 | 11.67 | 9,983 | -0.29(-2.42%) |
Jul 08, 2008 | 11.21 | 11.97 | 11.06 | 11.96 | 22,448 | +0.75(+6.69%) |
Jul 07, 2008 | 11.14 | 11.32 | 10.69 | 11.21 | 14,172 | +0.23(+2.09%) |
Jul 04, 2008 | 10.56 | 11.03 | 10.52 | 10.98 | 7,279 | +0.00(+0.00%) |
Jul 03, 2008 | 10.56 | 11.03 | 10.52 | 10.98 | 7,279 | -0.05(-0.45%) |
Jul 02, 2008 | 10.84 | 11.74 | 10.84 | 11.03 | 15,783 | +0.22(+2.04%) |
Jul 01, 2008 | 10.60 | 10.81 | 10.59 | 10.81 | 15,364 | +0.13(+1.22%) |
Jun 30, 2008 | 10.63 | 11.02 | 10.52 | 10.68 | 28,391 | -0.56(-4.98%) |
Jun 27, 2008 | 11.23 | 11.75 | 11.23 | 11.24 | 145,141 | +0.03(+0.27%) |
Jun 26, 2008 | 11.25 | 11.29 | 11.07 | 11.21 | 8,001 | -0.34(-2.94%) |
Jun 25, 2008 | 10.54 | 11.55 | 10.47 | 11.55 | 11,560 | +1.20(+11.59%) |
Jun 24, 2008 | 10.33 | 10.50 | 10.30 | 10.35 | 10,585 | -0.04(-0.38%) |
Jun 23, 2008 | 11.72 | 11.72 | 10.39 | 10.39 | 22,187 | -1.08(-9.42%) |
Jun 20, 2008 | 11.25 | 11.59 | 11.25 | 11.47 | 36,016 | +0.38(+3.43%) |
Jun 19, 2008 | 11.02 | 11.10 | 11.02 | 11.09 | 1,896 | +0.06(+0.54%) |
Jun 18, 2008 | 10.99 | 11.12 | 10.92 | 11.03 | 8,395 | +0.02(+0.18%) |
Jun 17, 2008 | 11.36 | 11.36 | 11.00 | 11.01 | 10,169 | -0.27(-2.39%) |
Jun 16, 2008 | 11.68 | 11.68 | 11.06 | 11.28 | 26,059 | -0.55(-4.65%) |
Jun 13, 2008 | 11.00 | 12.35 | 10.47 | 11.83 | 54,995 | +0.87(+7.94%) |
Jun 12, 2008 | 10.43 | 11.00 | 10.43 | 10.96 | 32,341 | +0.42(+3.98%) |
Jun 11, 2008 | 10.51 | 10.60 | 10.46 | 10.54 | 9,718 | +0.01(+0.09%) |
Jun 10, 2008 | 10.40 | 10.57 | 10.05 | 10.53 | 36,337 | +0.24(+2.33%) |
Jun 09, 2008 | 10.31 | 10.32 | 10.21 | 10.29 | 21,845 | -0.09(-0.87%) |
Jun 06, 2008 | 10.31 | 10.47 | 10.21 | 10.38 | 18,258 | -0.02(-0.19%) |
Jun 05, 2008 | 10.36 | 10.51 | 10.36 | 10.40 | 77,991 | -0.02(-0.19%) |
Jun 04, 2008 | 10.49 | 10.65 | 10.20 | 10.42 | 34,193 | -0.06(-0.57%) |
Jun 03, 2008 | 10.49 | 10.49 | 9.970 | 10.48 | 19,940 | +0.28(+2.75%) |