Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.82 | 12.83 | 12.71 | 12.74 | 0 | -0.10(-0.79%) |
Aug 28, 2008 | 12.62 | 12.85 | 12.62 | 12.84 | 170,892 | +0.25(+2.02%) |
Aug 27, 2008 | 12.61 | 12.68 | 12.47 | 12.58 | 162,812 | +0.05(+0.39%) |
Aug 26, 2008 | 12.47 | 12.59 | 12.39 | 12.54 | 216,192 | +0.02(+0.19%) |
Aug 25, 2008 | 12.73 | 12.73 | 12.49 | 12.51 | 256,373 | -0.27(-2.08%) |
Aug 22, 2008 | 12.64 | 12.80 | 12.63 | 12.78 | 266,264 | +0.26(+2.05%) |
Aug 21, 2008 | 12.36 | 12.54 | 12.35 | 12.52 | 444,840 | +0.01(+0.05%) |
Aug 20, 2008 | 12.54 | 12.65 | 12.44 | 12.51 | 352,397 | -0.05(-0.40%) |
Aug 19, 2008 | 12.74 | 12.74 | 12.51 | 12.56 | 222,894 | -0.27(-2.10%) |
Aug 18, 2008 | 13.00 | 13.10 | 12.77 | 12.83 | 330,511 | -0.19(-1.43%) |
Aug 15, 2008 | 12.85 | 13.09 | 12.85 | 13.02 | 0 | +0.15(+1.14%) |
Aug 14, 2008 | 12.65 | 13.01 | 12.59 | 12.87 | 544,108 | +0.19(+1.47%) |
Aug 13, 2008 | 12.79 | 12.79 | 12.53 | 12.69 | 672,808 | -0.16(-1.26%) |
Aug 12, 2008 | 13.03 | 13.03 | 12.81 | 12.85 | 447,044 | -0.11(-0.85%) |
Aug 11, 2008 | 12.75 | 13.21 | 12.64 | 12.96 | 298,401 | +0.27(+2.16%) |
Aug 08, 2008 | 12.36 | 12.72 | 12.35 | 12.68 | 330,607 | +0.49(+4.00%) |
Aug 07, 2008 | 12.26 | 12.35 | 12.19 | 12.20 | 276,858 | -0.29(-2.31%) |
Aug 06, 2008 | 12.46 | 12.49 | 12.29 | 12.48 | 153,806 | -0.03(-0.25%) |
Aug 05, 2008 | 12.18 | 12.53 | 12.18 | 12.52 | 309,205 | +0.50(+4.16%) |
Aug 04, 2008 | 11.99 | 12.08 | 11.90 | 12.02 | 528,961 | +0.04(+0.37%) |
Aug 01, 2008 | 12.06 | 12.10 | 11.86 | 11.97 | 456,424 | -0.06(-0.47%) |
Jul 31, 2008 | 12.10 | 12.24 | 12.03 | 12.03 | 366,787 | -0.08(-0.64%) |
Jul 30, 2008 | 12.23 | 12.28 | 11.96 | 12.11 | 142,478 | +0.06(+0.52%) |
Jul 29, 2008 | 12.04 | 12.05 | 11.75 | 12.04 | 229,843 | +0.34(+2.90%) |
Jul 28, 2008 | 11.86 | 11.94 | 11.69 | 11.70 | 211,383 | -0.24(-2.02%) |
Jul 25, 2008 | 12.01 | 12.14 | 11.91 | 11.95 | 255,971 | -0.04(-0.37%) |
Jul 24, 2008 | 12.23 | 12.25 | 11.97 | 11.99 | 859,487 | -0.28(-2.32%) |
Jul 23, 2008 | 12.09 | 12.48 | 12.08 | 12.27 | 418,670 | +0.12(+0.99%) |
Jul 22, 2008 | 11.83 | 12.16 | 11.80 | 12.15 | 272,711 | +0.27(+2.27%) |
Jul 21, 2008 | 12.07 | 12.07 | 11.83 | 11.88 | 425,965 | -0.10(-0.80%) |
Jul 18, 2008 | 11.95 | 12.09 | 11.87 | 11.98 | 381,952 | -0.06(-0.47%) |
Jul 17, 2008 | 11.82 | 12.07 | 11.63 | 12.04 | 1,111,567 | +0.19(+1.59%) |
Jul 16, 2008 | 11.46 | 11.87 | 11.38 | 11.85 | 444,352 | +0.41(+3.56%) |
Jul 15, 2008 | 11.32 | 11.58 | 11.15 | 11.44 | 396,798 | +0.01(+0.06%) |
Jul 14, 2008 | 11.55 | 11.63 | 11.39 | 11.43 | 908,099 | -0.06(-0.53%) |
Jul 11, 2008 | 11.50 | 11.65 | 11.31 | 11.50 | 513,353 | -0.17(-1.45%) |
Jul 10, 2008 | 11.77 | 11.80 | 11.56 | 11.67 | 424,350 | -0.14(-1.21%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.80 | 11.81 | 176,709 | -0.25(-2.09%) |
Jul 08, 2008 | 11.84 | 12.06 | 11.77 | 12.06 | 1,325,501 | +0.28(+2.36%) |
Jul 07, 2008 | 11.85 | 11.96 | 11.66 | 11.78 | 1,150,858 | -0.03(-0.26%) |
Jul 04, 2008 | 11.85 | 11.93 | 11.79 | 11.81 | 254,466 | +0.00(+0.00%) |
Jul 03, 2008 | 11.85 | 11.93 | 11.79 | 11.81 | 254,466 | -0.01(-0.11%) |
Jul 02, 2008 | 12.06 | 12.12 | 11.82 | 11.82 | 433,863 | -0.17(-1.44%) |
Jul 01, 2008 | 11.83 | 12.02 | 11.77 | 12.00 | 636,195 | +0.02(+0.16%) |
Jun 30, 2008 | 12.05 | 12.22 | 11.98 | 11.98 | 488,146 | -0.12(-0.96%) |
Jun 27, 2008 | 12.11 | 12.21 | 12.00 | 12.09 | 268,746 | -0.07(-0.61%) |
Jun 26, 2008 | 12.36 | 12.37 | 12.17 | 12.17 | 336,260 | -0.39(-3.14%) |
Jun 25, 2008 | 12.46 | 12.70 | 12.45 | 12.56 | 174,250 | +0.20(+1.63%) |
Jun 24, 2008 | 12.35 | 12.48 | 12.23 | 12.36 | 202,081 | -0.03(-0.25%) |
Jun 23, 2008 | 12.66 | 12.66 | 12.39 | 12.39 | 275,617 | -0.19(-1.50%) |
Jun 20, 2008 | 12.75 | 12.75 | 12.57 | 12.58 | 663,423 | -0.34(-2.61%) |
Jun 19, 2008 | 12.80 | 12.93 | 12.74 | 12.92 | 189,840 | +0.15(+1.18%) |
Jun 18, 2008 | 12.96 | 12.96 | 12.71 | 12.77 | 398,308 | -0.25(-1.90%) |
Jun 17, 2008 | 13.20 | 13.20 | 13.00 | 13.02 | 294,893 | -0.14(-1.08%) |
Jun 16, 2008 | 13.04 | 13.19 | 13.02 | 13.16 | 821,167 | +0.03(+0.23%) |
Jun 13, 2008 | 12.94 | 13.13 | 12.94 | 13.13 | 299,218 | +0.24(+1.87%) |
Jun 12, 2008 | 12.93 | 13.03 | 12.80 | 12.89 | 271,894 | +0.08(+0.62%) |
Jun 11, 2008 | 13.01 | 13.05 | 12.79 | 12.81 | 764,279 | -0.27(-2.09%) |
Jun 10, 2008 | 13.05 | 13.15 | 12.97 | 13.08 | 298,630 | +0.02(+0.18%) |
Jun 09, 2008 | 13.13 | 13.23 | 12.98 | 13.06 | 845,991 | -0.03(-0.25%) |
Jun 06, 2008 | 13.40 | 13.40 | 13.08 | 13.09 | 446,619 | -0.46(-3.38%) |
Jun 05, 2008 | 13.36 | 13.57 | 13.36 | 13.55 | 229,012 | +0.23(+1.71%) |
Jun 04, 2008 | 13.24 | 13.43 | 13.22 | 13.32 | 334,462 | +0.05(+0.41%) |
Jun 03, 2008 | 13.26 | 13.32 | 13.13 | 13.27 | 550,596 | +0.03(+0.25%) |