Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.94 | 15.15 | 14.59 | 14.80 | 0 | -0.31(-2.02%) |
Aug 28, 2008 | 14.62 | 15.12 | 14.49 | 15.10 | 814,725 | +0.53(+3.62%) |
Aug 27, 2008 | 14.43 | 14.84 | 14.23 | 14.58 | 850,398 | +0.22(+1.55%) |
Aug 26, 2008 | 14.23 | 14.43 | 13.85 | 14.35 | 834,526 | +0.19(+1.37%) |
Aug 25, 2008 | 14.49 | 14.59 | 14.09 | 14.16 | 867,461 | -0.34(-2.35%) |
Aug 22, 2008 | 14.58 | 15.30 | 13.96 | 14.50 | 0 | +0.22(+1.56%) |
Aug 21, 2008 | 14.37 | 14.55 | 14.14 | 14.28 | 717,697 | -0.26(-1.77%) |
Aug 20, 2008 | 14.69 | 14.94 | 14.03 | 14.53 | 933,025 | -0.11(-0.76%) |
Aug 19, 2008 | 14.97 | 15.17 | 14.46 | 14.65 | 1,563,934 | -0.62(-4.05%) |
Aug 18, 2008 | 15.87 | 15.87 | 15.18 | 15.26 | 1,950,484 | -0.50(-3.17%) |
Aug 15, 2008 | 15.82 | 16.12 | 15.27 | 15.76 | 0 | +0.12(+0.75%) |
Aug 14, 2008 | 15.26 | 15.65 | 15.04 | 15.64 | 1,415,036 | +0.40(+2.59%) |
Aug 13, 2008 | 16.42 | 16.56 | 15.06 | 15.25 | 2,589,082 | -1.15(-7.03%) |
Aug 12, 2008 | 16.62 | 16.78 | 16.21 | 16.40 | 1,910,019 | -0.34(-2.03%) |
Aug 11, 2008 | 16.01 | 17.23 | 15.85 | 16.74 | 2,057,913 | +0.63(+3.92%) |
Aug 08, 2008 | 15.22 | 16.39 | 15.11 | 16.11 | 2,184,951 | +1.01(+6.66%) |
Aug 07, 2008 | 15.27 | 15.92 | 14.92 | 15.10 | 2,607,617 | -0.47(-2.99%) |
Aug 06, 2008 | 14.89 | 15.71 | 14.69 | 15.57 | 1,685,591 | +0.27(+1.77%) |
Aug 05, 2008 | 14.57 | 15.45 | 14.45 | 15.30 | 2,570,306 | +0.93(+6.47%) |
Aug 04, 2008 | 14.19 | 14.58 | 14.05 | 14.37 | 1,518,515 | +0.09(+0.63%) |
Aug 01, 2008 | 13.81 | 14.42 | 13.59 | 14.28 | 1,692,742 | +0.49(+3.58%) |
Jul 31, 2008 | 13.84 | 14.10 | 13.57 | 13.78 | 1,504,400 | -0.24(-1.73%) |
Jul 30, 2008 | 13.71 | 14.16 | 13.36 | 14.03 | 2,590,874 | +0.33(+2.43%) |
Jul 29, 2008 | 12.79 | 13.71 | 12.54 | 13.69 | 2,341,378 | +1.04(+8.23%) |
Jul 28, 2008 | 12.58 | 13.27 | 12.56 | 12.65 | 1,785,163 | -0.12(-0.98%) |
Jul 25, 2008 | 12.79 | 13.21 | 12.29 | 12.78 | 2,553,356 | -0.07(-0.54%) |
Jul 24, 2008 | 13.74 | 13.90 | 12.69 | 12.85 | 4,024,683 | -0.02(-0.16%) |
Jul 23, 2008 | 12.17 | 13.42 | 11.65 | 12.87 | 3,246,511 | +0.10(+0.82%) |
Jul 22, 2008 | 12.09 | 12.89 | 11.30 | 12.76 | 2,577,187 | +0.55(+4.49%) |
Jul 21, 2008 | 12.10 | 12.56 | 11.88 | 12.22 | 2,226,186 | +0.10(+0.80%) |
Jul 18, 2008 | 11.88 | 12.38 | 11.61 | 12.12 | 2,044,811 | +0.15(+1.28%) |
Jul 17, 2008 | 10.77 | 11.97 | 10.58 | 11.97 | 4,038,195 | +1.40(+13.27%) |
Jul 16, 2008 | 9.537 | 10.58 | 9.446 | 10.56 | 2,642,074 | +1.02(+10.69%) |
Jul 15, 2008 | 9.648 | 9.967 | 9.079 | 9.544 | 5,174,874 | -0.21(-2.14%) |
Jul 14, 2008 | 10.63 | 10.87 | 9.717 | 9.752 | 3,795,358 | -0.95(-8.88%) |
Jul 11, 2008 | 11.35 | 11.35 | 10.13 | 10.70 | 2,664,033 | -1.69(-13.61%) |
Jul 10, 2008 | 12.42 | 12.71 | 12.08 | 12.39 | 1,992,388 | -0.15(-1.16%) |
Jul 09, 2008 | 13.08 | 13.31 | 12.48 | 12.54 | 1,727,372 | -0.49(-3.78%) |
Jul 08, 2008 | 12.57 | 13.07 | 12.22 | 13.03 | 2,030,144 | +0.57(+4.57%) |
Jul 07, 2008 | 12.76 | 12.85 | 12.06 | 12.46 | 1,512,977 | -0.19(-1.48%) |
Jul 04, 2008 | 13.07 | 13.17 | 12.61 | 12.65 | 718,509 | +0.00(+0.00%) |
Jul 03, 2008 | 13.07 | 13.17 | 12.61 | 12.65 | 718,509 | -0.34(-2.62%) |
Jul 02, 2008 | 13.33 | 13.69 | 12.97 | 12.99 | 1,316,481 | -0.34(-2.55%) |
Jul 01, 2008 | 12.81 | 13.56 | 12.65 | 13.33 | 1,518,807 | +0.42(+3.23%) |
Jun 30, 2008 | 13.40 | 13.41 | 12.90 | 12.91 | 1,207,166 | -0.42(-3.18%) |
Jun 27, 2008 | 13.39 | 13.71 | 13.17 | 13.33 | 1,557,399 | -0.06(-0.42%) |
Jun 26, 2008 | 13.61 | 13.75 | 13.33 | 13.39 | 1,330,961 | -0.33(-2.43%) |
Jun 25, 2008 | 13.75 | 14.37 | 13.58 | 13.72 | 2,023,955 | +0.04(+0.30%) |
Jun 24, 2008 | 13.02 | 13.99 | 12.80 | 13.68 | 3,972,847 | +0.64(+4.90%) |
Jun 23, 2008 | 13.36 | 13.63 | 13.02 | 13.04 | 1,640,702 | -0.37(-2.74%) |
Jun 20, 2008 | 13.20 | 13.62 | 12.99 | 13.41 | 2,163,205 | +0.17(+1.26%) |
Jun 19, 2008 | 13.15 | 13.43 | 12.88 | 13.24 | 1,730,093 | -0.01(-0.05%) |
Jun 18, 2008 | 13.22 | 13.63 | 12.97 | 13.25 | 2,277,668 | -0.04(-0.31%) |
Jun 17, 2008 | 13.83 | 13.95 | 13.28 | 13.29 | 2,974,860 | -0.53(-3.87%) |
Jun 16, 2008 | 13.67 | 14.19 | 13.58 | 13.83 | 1,958,372 | +0.04(+0.30%) |
Jun 13, 2008 | 14.23 | 14.35 | 13.62 | 13.78 | 1,783,307 | -0.44(-3.12%) |
Jun 12, 2008 | 14.19 | 14.55 | 14.07 | 14.23 | 1,375,251 | +0.24(+1.69%) |
Jun 11, 2008 | 14.46 | 14.67 | 13.99 | 13.99 | 1,634,492 | -0.51(-3.54%) |
Jun 10, 2008 | 14.44 | 14.85 | 14.34 | 14.51 | 2,217,129 | -0.17(-1.14%) |
Jun 09, 2008 | 15.12 | 15.13 | 14.49 | 14.67 | 4,146,288 | +0.33(+2.27%) |
Jun 06, 2008 | 15.37 | 15.39 | 14.22 | 14.35 | 7,301,512 | -1.05(-6.81%) |
Jun 05, 2008 | 17.53 | 17.53 | 15.10 | 15.39 | 7,976,122 | -2.39(-13.43%) |
Jun 04, 2008 | 17.83 | 18.01 | 17.52 | 17.78 | 742,617 | -0.03(-0.16%) |
Jun 03, 2008 | 17.91 | 18.03 | 17.59 | 17.81 | 875,642 | +0.03(+0.16%) |