Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.28 | 14.43 | 13.79 | 13.93 | 433,720 | -0.29(-2.01%) |
Aug 28, 2008 | 14.06 | 14.38 | 13.89 | 14.22 | 484,425 | +0.16(+1.15%) |
Aug 27, 2008 | 13.74 | 14.22 | 13.02 | 14.05 | 580,255 | +0.20(+1.45%) |
Aug 26, 2008 | 13.88 | 14.23 | 13.50 | 13.85 | 323,438 | -0.03(-0.21%) |
Aug 25, 2008 | 14.09 | 14.30 | 13.81 | 13.88 | 290,376 | -0.32(-2.28%) |
Aug 22, 2008 | 13.87 | 14.42 | 13.80 | 14.21 | 387,926 | +0.44(+3.19%) |
Aug 21, 2008 | 14.05 | 14.16 | 13.61 | 13.77 | 526,401 | -0.50(-3.48%) |
Aug 20, 2008 | 14.25 | 14.87 | 13.88 | 14.26 | 506,536 | +0.06(+0.40%) |
Aug 19, 2008 | 14.71 | 14.88 | 14.15 | 14.21 | 551,878 | -0.81(-5.40%) |
Aug 18, 2008 | 15.07 | 15.49 | 14.64 | 15.02 | 623,971 | -0.48(-3.08%) |
Aug 15, 2008 | 15.46 | 16.06 | 13.76 | 15.49 | 0 | +0.26(+1.69%) |
Aug 14, 2008 | 14.74 | 16.13 | 14.71 | 15.24 | 1,139,920 | +0.44(+2.96%) |
Aug 13, 2008 | 14.57 | 15.05 | 14.44 | 14.80 | 1,339,598 | +0.19(+1.31%) |
Aug 12, 2008 | 14.23 | 14.79 | 13.88 | 14.61 | 1,033,488 | +0.49(+3.44%) |
Aug 11, 2008 | 13.36 | 14.61 | 13.05 | 14.12 | 685,672 | +0.73(+5.48%) |
Aug 08, 2008 | 12.17 | 13.53 | 12.16 | 13.39 | 775,833 | +0.93(+7.50%) |
Aug 07, 2008 | 13.21 | 13.21 | 12.31 | 12.45 | 524,975 | -0.76(-5.77%) |
Aug 06, 2008 | 13.57 | 13.58 | 12.61 | 13.21 | 761,325 | -0.30(-2.19%) |
Aug 05, 2008 | 12.93 | 13.55 | 12.90 | 13.51 | 672,654 | +0.93(+7.43%) |
Aug 04, 2008 | 12.82 | 13.05 | 12.04 | 12.58 | 852,400 | -0.26(-2.01%) |
Aug 01, 2008 | 12.71 | 13.57 | 12.71 | 12.83 | 1,302,213 | -0.92(-6.66%) |
Jul 31, 2008 | 12.54 | 14.62 | 12.32 | 13.75 | 2,003,268 | +1.03(+8.10%) |
Jul 30, 2008 | 12.78 | 13.20 | 12.28 | 12.72 | 1,093,473 | +0.08(+0.60%) |
Jul 29, 2008 | 12.64 | 12.86 | 11.56 | 12.64 | 1,212,236 | +1.12(+9.68%) |
Jul 28, 2008 | 12.53 | 12.56 | 11.43 | 11.53 | 639,024 | -1.07(-8.48%) |
Jul 25, 2008 | 12.30 | 12.90 | 12.30 | 12.59 | 841,057 | +0.05(+0.38%) |
Jul 24, 2008 | 13.97 | 14.15 | 12.33 | 12.55 | 809,797 | -1.59(-11.26%) |
Jul 23, 2008 | 13.96 | 14.72 | 13.87 | 14.14 | 635,386 | +0.23(+1.64%) |
Jul 22, 2008 | 12.93 | 13.91 | 12.36 | 13.91 | 1,010,197 | +0.94(+7.28%) |
Jul 21, 2008 | 13.24 | 13.35 | 12.82 | 12.97 | 522,706 | -0.22(-1.66%) |
Jul 18, 2008 | 13.63 | 13.67 | 13.11 | 13.19 | 890,478 | -0.59(-4.29%) |
Jul 17, 2008 | 12.75 | 14.33 | 12.70 | 13.78 | 1,353,796 | +1.07(+8.40%) |
Jul 16, 2008 | 12.14 | 12.78 | 11.83 | 12.71 | 776,780 | +0.54(+4.47%) |
Jul 15, 2008 | 12.44 | 12.51 | 10.94 | 12.17 | 1,768,727 | -0.44(-3.48%) |
Jul 14, 2008 | 13.69 | 13.69 | 12.45 | 12.60 | 525,520 | -0.78(-5.84%) |
Jul 11, 2008 | 13.01 | 13.47 | 12.72 | 13.39 | 842,440 | +0.20(+1.52%) |
Jul 10, 2008 | 12.82 | 13.56 | 12.48 | 13.19 | 839,591 | +0.14(+1.10%) |
Jul 09, 2008 | 13.56 | 13.73 | 13.03 | 13.04 | 847,173 | -0.62(-4.54%) |
Jul 08, 2008 | 12.38 | 13.67 | 12.35 | 13.66 | 1,234,881 | +1.18(+9.47%) |
Jul 07, 2008 | 12.14 | 12.70 | 12.14 | 12.48 | 1,029,262 | +0.24(+1.95%) |
Jul 04, 2008 | 12.10 | 12.55 | 11.77 | 12.24 | 643,541 | +0.00(+0.00%) |
Jul 03, 2008 | 12.10 | 12.55 | 11.77 | 12.24 | 643,541 | +0.15(+1.26%) |
Jul 02, 2008 | 13.21 | 13.21 | 11.99 | 12.09 | 1,341,517 | -1.21(-9.10%) |
Jul 01, 2008 | 12.79 | 13.51 | 12.38 | 13.30 | 1,734,710 | +0.40(+3.10%) |
Jun 30, 2008 | 13.54 | 13.88 | 12.89 | 12.90 | 958,394 | -0.73(-5.38%) |
Jun 27, 2008 | 13.75 | 14.10 | 13.59 | 13.63 | 1,681,219 | -0.29(-2.05%) |
Jun 26, 2008 | 14.66 | 14.80 | 13.80 | 13.92 | 1,759,170 | -1.56(-10.10%) |
Jun 25, 2008 | 15.31 | 16.05 | 15.24 | 15.48 | 907,676 | +0.28(+1.82%) |
Jun 24, 2008 | 15.66 | 15.94 | 15.18 | 15.21 | 869,608 | -0.53(-3.39%) |
Jun 23, 2008 | 16.27 | 16.32 | 15.72 | 15.74 | 1,488,428 | -0.41(-2.54%) |
Jun 20, 2008 | 17.60 | 17.66 | 15.18 | 16.15 | 4,064,020 | -1.62(-9.12%) |
Jun 19, 2008 | 17.74 | 17.77 | 17.25 | 17.77 | 702,111 | +0.02(+0.11%) |
Jun 18, 2008 | 18.49 | 18.49 | 17.31 | 17.75 | 1,594,904 | -0.80(-4.32%) |
Jun 17, 2008 | 19.64 | 19.70 | 18.52 | 18.55 | 658,082 | -1.07(-5.44%) |
Jun 16, 2008 | 19.61 | 19.81 | 19.45 | 19.62 | 588,067 | -0.10(-0.48%) |
Jun 13, 2008 | 19.83 | 19.83 | 19.32 | 19.72 | 470,640 | +0.11(+0.58%) |
Jun 12, 2008 | 19.16 | 19.86 | 19.14 | 19.60 | 721,085 | +0.67(+3.52%) |
Jun 11, 2008 | 19.47 | 19.47 | 18.74 | 18.93 | 907,318 | -0.62(-3.17%) |
Jun 10, 2008 | 19.75 | 20.32 | 19.48 | 19.55 | 1,397,346 | -0.96(-4.69%) |
Jun 09, 2008 | 20.83 | 20.97 | 20.11 | 20.52 | 1,249,011 | -0.53(-2.54%) |
Jun 06, 2008 | 21.83 | 21.84 | 20.73 | 21.05 | 1,105,163 | -1.02(-4.62%) |
Jun 05, 2008 | 21.97 | 22.31 | 21.60 | 22.07 | 442,347 | +0.07(+0.30%) |
Jun 04, 2008 | 21.58 | 22.39 | 21.47 | 22.01 | 513,515 | +0.21(+0.96%) |
Jun 03, 2008 | 22.60 | 22.60 | 21.62 | 21.80 | 669,973 | -0.80(-3.54%) |