Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.18 | 14.27 | 14.02 | 14.25 | 0 | +0.07(+0.48%) |
Aug 28, 2008 | 14.07 | 14.23 | 14.01 | 14.18 | 425,704 | +0.06(+0.46%) |
Aug 27, 2008 | 14.14 | 14.28 | 14.06 | 14.12 | 302,467 | +0.00(+0.03%) |
Aug 26, 2008 | 14.12 | 14.30 | 13.98 | 14.11 | 345,379 | -0.07(-0.48%) |
Aug 25, 2008 | 14.29 | 14.29 | 13.98 | 14.18 | 309,024 | -0.09(-0.63%) |
Aug 22, 2008 | 14.28 | 14.35 | 14.08 | 14.27 | 0 | +0.08(+0.53%) |
Aug 21, 2008 | 14.37 | 14.43 | 14.14 | 14.20 | 249,446 | -0.16(-1.08%) |
Aug 20, 2008 | 14.44 | 14.49 | 14.20 | 14.35 | 365,558 | -0.21(-1.44%) |
Aug 19, 2008 | 14.45 | 14.63 | 14.33 | 14.56 | 302,930 | +0.07(+0.47%) |
Aug 18, 2008 | 14.51 | 14.57 | 14.30 | 14.49 | 201,512 | -0.03(-0.20%) |
Aug 15, 2008 | 14.56 | 14.77 | 14.32 | 14.52 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 14.38 | 14.59 | 14.25 | 14.53 | 403,277 | +0.04(+0.25%) |
Aug 13, 2008 | 14.60 | 14.68 | 14.42 | 14.49 | 607,102 | -0.10(-0.69%) |
Aug 12, 2008 | 15.03 | 15.14 | 14.49 | 14.59 | 699,673 | -0.52(-3.46%) |
Aug 11, 2008 | 14.61 | 15.15 | 14.56 | 15.12 | 427,817 | +0.47(+3.18%) |
Aug 08, 2008 | 14.39 | 14.78 | 14.25 | 14.65 | 377,177 | +0.19(+1.30%) |
Aug 07, 2008 | 13.71 | 14.46 | 13.69 | 14.46 | 502,358 | +0.87(+6.37%) |
Aug 06, 2008 | 13.39 | 13.62 | 13.36 | 13.60 | 332,074 | -0.03(-0.24%) |
Aug 05, 2008 | 12.97 | 13.67 | 12.97 | 13.63 | 444,252 | +0.72(+5.62%) |
Aug 04, 2008 | 12.76 | 13.05 | 12.56 | 12.91 | 196,830 | +0.01(+0.06%) |
Aug 01, 2008 | 13.08 | 13.08 | 12.79 | 12.90 | 324,006 | -0.13(-1.00%) |
Jul 31, 2008 | 12.93 | 13.06 | 12.68 | 13.03 | 265,989 | +0.13(+1.01%) |
Jul 30, 2008 | 13.00 | 13.00 | 12.52 | 12.90 | 243,798 | +0.07(+0.53%) |
Jul 29, 2008 | 12.83 | 12.97 | 12.74 | 12.83 | 275,471 | +0.08(+0.59%) |
Jul 28, 2008 | 12.81 | 12.81 | 12.59 | 12.75 | 330,965 | -0.03(-0.23%) |
Jul 25, 2008 | 12.65 | 12.93 | 12.62 | 12.78 | 271,434 | +0.22(+1.75%) |
Jul 24, 2008 | 12.61 | 12.70 | 12.46 | 12.56 | 319,498 | +0.02(+0.14%) |
Jul 23, 2008 | 12.56 | 12.60 | 12.35 | 12.54 | 303,293 | -0.16(-1.25%) |
Jul 22, 2008 | 12.28 | 12.70 | 12.28 | 12.70 | 329,851 | +0.36(+2.92%) |
Jul 21, 2008 | 12.08 | 12.35 | 12.01 | 12.34 | 202,613 | +0.26(+2.15%) |
Jul 18, 2008 | 12.25 | 12.40 | 12.03 | 12.08 | 280,905 | -0.16(-1.27%) |
Jul 17, 2008 | 12.23 | 12.24 | 11.91 | 12.24 | 286,079 | +0.02(+0.15%) |
Jul 16, 2008 | 12.26 | 12.31 | 12.10 | 12.22 | 182,809 | +0.03(+0.24%) |
Jul 15, 2008 | 12.19 | 12.36 | 12.13 | 12.19 | 212,885 | -0.08(-0.68%) |
Jul 14, 2008 | 12.49 | 12.53 | 12.11 | 12.27 | 143,126 | -0.15(-1.22%) |
Jul 11, 2008 | 12.27 | 12.45 | 12.19 | 12.43 | 245,656 | +0.06(+0.50%) |
Jul 10, 2008 | 12.19 | 12.48 | 12.18 | 12.36 | 206,669 | +0.12(+1.00%) |
Jul 09, 2008 | 12.38 | 12.47 | 12.19 | 12.24 | 323,086 | -0.18(-1.48%) |
Jul 08, 2008 | 12.14 | 12.43 | 12.06 | 12.43 | 243,283 | +0.35(+2.90%) |
Jul 07, 2008 | 12.18 | 12.30 | 12.00 | 12.08 | 231,638 | -0.09(-0.71%) |
Jul 04, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,158 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,158 | -0.13(-1.03%) |
Jul 02, 2008 | 12.53 | 12.62 | 12.29 | 12.29 | 335,093 | -0.35(-2.74%) |
Jul 01, 2008 | 12.45 | 12.73 | 12.44 | 12.63 | 258,570 | +0.03(+0.26%) |
Jun 30, 2008 | 12.66 | 12.87 | 12.60 | 12.60 | 379,841 | -0.00(-0.03%) |
Jun 27, 2008 | 12.45 | 12.68 | 12.27 | 12.61 | 1,442,603 | +0.20(+1.63%) |
Jun 26, 2008 | 12.30 | 12.67 | 12.30 | 12.40 | 247,369 | +0.00(+0.00%) |
Jun 25, 2008 | 12.57 | 12.60 | 12.30 | 12.40 | 313,532 | -0.17(-1.32%) |
Jun 24, 2008 | 12.96 | 13.01 | 12.57 | 12.57 | 156,102 | -0.44(-3.38%) |
Jun 23, 2008 | 13.14 | 13.20 | 12.96 | 13.01 | 191,190 | -0.03(-0.25%) |
Jun 20, 2008 | 13.04 | 13.17 | 12.87 | 13.04 | 368,871 | -0.04(-0.30%) |
Jun 19, 2008 | 12.95 | 13.17 | 12.95 | 13.08 | 160,643 | +0.07(+0.53%) |
Jun 18, 2008 | 12.93 | 13.10 | 12.79 | 13.01 | 166,817 | +0.05(+0.36%) |
Jun 17, 2008 | 13.10 | 13.10 | 12.96 | 12.97 | 169,770 | -0.06(-0.47%) |
Jun 16, 2008 | 12.95 | 13.06 | 12.86 | 13.03 | 263,050 | -0.02(-0.17%) |
Jun 13, 2008 | 12.82 | 13.05 | 12.72 | 13.05 | 491,864 | +0.37(+2.93%) |
Jun 12, 2008 | 12.62 | 12.95 | 12.62 | 12.68 | 255,454 | +0.24(+1.91%) |
Jun 11, 2008 | 12.58 | 12.67 | 12.44 | 12.44 | 332,862 | -0.16(-1.23%) |
Jun 10, 2008 | 12.45 | 12.62 | 12.27 | 12.60 | 216,947 | +0.15(+1.22%) |
Jun 09, 2008 | 12.43 | 12.63 | 12.38 | 12.44 | 180,541 | +0.02(+0.17%) |
Jun 06, 2008 | 12.70 | 12.70 | 12.37 | 12.42 | 218,125 | -0.36(-2.79%) |
Jun 05, 2008 | 12.27 | 12.78 | 12.27 | 12.78 | 255,584 | +0.48(+3.90%) |
Jun 04, 2008 | 12.02 | 12.40 | 12.01 | 12.30 | 202,161 | +0.27(+2.25%) |
Jun 03, 2008 | 12.17 | 12.18 | 11.94 | 12.03 | 264,176 | -0.03(-0.24%) |