Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.66 | 12.99 | 12.66 | 12.76 | 0 | -0.14(-1.08%) |
Aug 28, 2008 | 12.75 | 13.04 | 12.68 | 12.90 | 3,200 | +0.22(+1.73%) |
Aug 27, 2008 | 12.80 | 12.99 | 12.68 | 12.68 | 1,500 | -0.02(-0.16%) |
Aug 26, 2008 | 12.96 | 13.09 | 12.70 | 12.70 | 600 | -0.26(-2.01%) |
Aug 25, 2008 | 13.00 | 13.15 | 12.88 | 12.96 | 5,452 | +0.36(+2.86%) |
Aug 22, 2008 | 12.75 | 13.15 | 12.60 | 12.60 | 0 | +0.01(+0.08%) |
Aug 21, 2008 | 12.35 | 12.62 | 12.35 | 12.59 | 3,600 | +0.51(+4.22%) |
Aug 20, 2008 | 11.73 | 12.47 | 11.73 | 12.08 | 3,045 | +0.51(+4.41%) |
Aug 19, 2008 | 12.20 | 12.20 | 11.33 | 11.57 | 9,660 | -0.65(-5.32%) |
Aug 18, 2008 | 12.67 | 12.70 | 12.15 | 12.22 | 3,930 | -0.21(-1.69%) |
Aug 15, 2008 | 12.35 | 12.60 | 12.35 | 12.43 | 0 | +0.10(+0.81%) |
Aug 14, 2008 | 11.94 | 12.55 | 11.94 | 12.33 | 7,150 | +0.53(+4.49%) |
Aug 13, 2008 | 12.49 | 13.65 | 11.46 | 11.80 | 86,995 | +0.27(+2.34%) |
Aug 12, 2008 | 11.53 | 11.67 | 11.50 | 11.53 | 4,600 | -0.41(-3.43%) |
Aug 11, 2008 | 11.91 | 11.99 | 11.85 | 11.94 | 3,302 | +0.04(+0.34%) |
Aug 08, 2008 | 11.48 | 11.90 | 11.46 | 11.90 | 2,466 | +0.44(+3.84%) |
Aug 07, 2008 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 11.41 | 11.46 | 11.40 | 11.46 | 600 | +0.05(+0.44%) |
Aug 05, 2008 | 11.95 | 11.95 | 11.40 | 11.41 | 4,433 | -0.37(-3.12%) |
Aug 04, 2008 | 11.71 | 11.96 | 11.71 | 11.78 | 5,708 | +0.27(+2.32%) |
Aug 01, 2008 | 11.25 | 11.99 | 11.25 | 11.51 | 452 | +0.11(+0.96%) |
Jul 31, 2008 | 12.00 | 12.09 | 11.40 | 11.40 | 4,085 | -0.62(-5.16%) |
Jul 30, 2008 | 12.09 | 12.46 | 11.70 | 12.02 | 3,632 | -0.28(-2.28%) |
Jul 29, 2008 | 12.30 | 12.30 | 12.20 | 12.30 | 600 | +0.10(+0.82%) |
Jul 28, 2008 | 11.88 | 12.25 | 11.88 | 12.20 | 552 | +0.24(+2.01%) |
Jul 25, 2008 | 12.33 | 12.33 | 11.70 | 11.96 | 2,320 | -0.12(-0.99%) |
Jul 24, 2008 | 11.68 | 12.11 | 11.28 | 12.08 | 2,140 | +0.62(+5.41%) |
Jul 23, 2008 | 11.30 | 11.57 | 11.30 | 11.46 | 6,400 | -0.05(-0.43%) |
Jul 22, 2008 | 11.25 | 11.55 | 11.25 | 11.51 | 3,400 | +0.42(+3.79%) |
Jul 21, 2008 | 11.07 | 11.50 | 11.01 | 11.09 | 10,793 | -0.21(-1.86%) |
Jul 18, 2008 | 11.39 | 11.39 | 11.00 | 11.30 | 3,874 | +0.03(+0.27%) |
Jul 17, 2008 | 11.12 | 11.48 | 11.12 | 11.27 | 11,475 | +0.33(+3.02%) |
Jul 16, 2008 | 10.32 | 10.95 | 9.911 | 10.94 | 4,162 | +0.49(+4.69%) |
Jul 15, 2008 | 11.60 | 11.60 | 9.900 | 10.45 | 11,082 | -0.68(-6.11%) |
Jul 14, 2008 | 12.34 | 12.50 | 10.78 | 11.13 | 10,103 | -1.35(-10.78%) |
Jul 11, 2008 | 13.56 | 13.56 | 12.00 | 12.47 | 21,160 | -0.36(-2.77%) |
Jul 10, 2008 | 11.03 | 12.85 | 10.53 | 12.83 | 10,307 | +1.97(+18.14%) |
Jul 09, 2008 | 9.670 | 11.08 | 9.670 | 10.86 | 19,600 | +1.26(+13.12%) |
Jul 08, 2008 | 9.300 | 9.600 | 8.850 | 9.600 | 22,084 | +0.20(+2.13%) |
Jul 07, 2008 | 10.36 | 10.38 | 9.400 | 9.400 | 16,950 | -1.08(-10.31%) |
Jul 04, 2008 | 11.00 | 12.46 | 10.36 | 10.48 | 16,923 | +0.00(+0.00%) |
Jul 03, 2008 | 11.00 | 12.46 | 10.36 | 10.48 | 16,923 | -1.48(-12.37%) |
Jul 02, 2008 | 10.36 | 12.30 | 10.20 | 11.96 | 19,708 | +0.57(+5.00%) |
Jul 01, 2008 | 10.67 | 11.70 | 10.67 | 11.39 | 22,141 | +0.48(+4.40%) |
Jun 30, 2008 | 12.99 | 12.99 | 10.62 | 10.91 | 27,625 | -1.98(-15.36%) |
Jun 27, 2008 | 16.03 | 16.60 | 12.35 | 12.89 | 48,389 | -3.41(-20.92%) |
Jun 26, 2008 | 18.23 | 18.24 | 16.19 | 16.30 | 53,975 | -1.95(-10.68%) |
Jun 25, 2008 | 17.31 | 18.40 | 17.08 | 18.25 | 31,744 | +1.25(+7.35%) |
Jun 24, 2008 | 15.61 | 17.30 | 15.61 | 17.00 | 32,069 | +1.33(+8.49%) |
Jun 23, 2008 | 14.71 | 16.90 | 14.55 | 15.67 | 57,279 | +1.25(+8.68%) |
Jun 20, 2008 | 13.25 | 14.75 | 12.92 | 14.42 | 32,450 | +1.14(+8.57%) |
Jun 19, 2008 | 12.86 | 13.50 | 12.46 | 13.28 | 18,828 | +0.90(+7.27%) |
Jun 18, 2008 | 11.10 | 12.60 | 11.10 | 12.38 | 18,776 | +1.42(+12.96%) |
Jun 17, 2008 | 9.260 | 11.12 | 9.260 | 10.96 | 25,223 | +1.20(+12.30%) |
Jun 16, 2008 | 9.050 | 9.970 | 8.580 | 9.760 | 19,792 | +1.39(+16.61%) |
Jun 13, 2008 | 8.720 | 8.720 | 8.121 | 8.370 | 28,819 | +0.01(+0.12%) |
Jun 12, 2008 | 7.930 | 8.450 | 7.850 | 8.360 | 15,624 | +0.43(+5.42%) |
Jun 11, 2008 | 8.000 | 8.250 | 7.929 | 7.930 | 1,602 | -0.07(-0.88%) |
Jun 10, 2008 | 7.908 | 8.250 | 7.760 | 8.000 | 33,756 | -0.08(-0.99%) |
Jun 09, 2008 | 8.650 | 8.650 | 8.080 | 8.080 | 6,726 | -0.28(-3.35%) |
Jun 06, 2008 | 8.060 | 8.750 | 8.060 | 8.360 | 8,578 | -0.16(-1.88%) |
Jun 05, 2008 | 9.300 | 9.310 | 8.000 | 8.520 | 19,417 | -0.38(-4.27%) |
Jun 04, 2008 | 8.280 | 9.165 | 8.000 | 8.900 | 16,926 | +0.46(+5.45%) |
Jun 03, 2008 | 9.250 | 9.880 | 8.270 | 8.440 | 38,554 | -0.96(-10.21%) |