Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.27 | 12.75 | 12.23 | 12.71 | 264,132 | +0.43(+3.50%) |
Aug 28, 2008 | 12.30 | 12.41 | 12.19 | 12.28 | 168,231 | +0.10(+0.82%) |
Aug 27, 2008 | 12.20 | 12.38 | 12.13 | 12.18 | 180,663 | -0.01(-0.08%) |
Aug 26, 2008 | 12.44 | 12.46 | 12.11 | 12.19 | 225,272 | -0.19(-1.53%) |
Aug 25, 2008 | 12.29 | 12.60 | 12.28 | 12.38 | 285,937 | -0.05(-0.40%) |
Aug 22, 2008 | 12.31 | 12.47 | 12.15 | 12.43 | 287,466 | +0.29(+2.39%) |
Aug 21, 2008 | 12.06 | 12.33 | 12.06 | 12.14 | 298,723 | -0.05(-0.41%) |
Aug 20, 2008 | 12.24 | 12.35 | 12.04 | 12.19 | 414,788 | -0.07(-0.57%) |
Aug 19, 2008 | 12.28 | 12.44 | 12.15 | 12.26 | 230,976 | -0.02(-0.16%) |
Aug 18, 2008 | 12.34 | 12.60 | 12.20 | 12.28 | 373,926 | +0.01(+0.08%) |
Aug 15, 2008 | 12.26 | 12.30 | 11.99 | 12.27 | 366,748 | +0.13(+1.07%) |
Aug 14, 2008 | 12.09 | 12.27 | 12.01 | 12.14 | 254,580 | +0.10(+0.83%) |
Aug 13, 2008 | 12.09 | 12.17 | 11.90 | 12.04 | 497,920 | +0.01(+0.08%) |
Aug 12, 2008 | 12.08 | 12.30 | 12.01 | 12.03 | 319,169 | -0.12(-0.99%) |
Aug 11, 2008 | 12.41 | 12.41 | 12.02 | 12.15 | 542,148 | -0.26(-2.10%) |
Aug 08, 2008 | 12.04 | 12.41 | 12.03 | 12.41 | 309,787 | +0.33(+2.73%) |
Aug 07, 2008 | 12.02 | 12.20 | 12.01 | 12.08 | 360,456 | -0.12(-0.98%) |
Aug 06, 2008 | 12.18 | 12.38 | 11.86 | 12.20 | 551,749 | +0.18(+1.50%) |
Aug 05, 2008 | 12.00 | 12.23 | 11.76 | 12.02 | 529,916 | +0.06(+0.50%) |
Aug 04, 2008 | 12.07 | 12.25 | 11.84 | 11.96 | 533,021 | -0.18(-1.48%) |
Aug 01, 2008 | 12.23 | 12.39 | 11.88 | 12.14 | 649,541 | -0.26(-2.10%) |
Jul 31, 2008 | 12.05 | 12.49 | 12.00 | 12.40 | 584,115 | +0.24(+1.97%) |
Jul 30, 2008 | 12.50 | 12.55 | 12.02 | 12.16 | 847,749 | -0.32(-2.56%) |
Jul 29, 2008 | 12.48 | 13.02 | 12.34 | 12.48 | 1,393,023 | -0.43(-3.33%) |
Jul 28, 2008 | 13.63 | 13.63 | 12.58 | 12.91 | 1,653,189 | -0.89(-6.45%) |
Jul 25, 2008 | 13.10 | 13.98 | 13.03 | 13.80 | 2,286,130 | +0.55(+4.15%) |
Jul 24, 2008 | 12.58 | 13.36 | 12.50 | 13.25 | 6,335,144 | -2.82(-17.55%) |
Jul 23, 2008 | 15.28 | 16.24 | 15.11 | 16.07 | 2,138,017 | +0.81(+5.31%) |
Jul 22, 2008 | 14.95 | 15.30 | 14.90 | 15.26 | 927,873 | +0.11(+0.73%) |
Jul 21, 2008 | 15.20 | 15.36 | 15.01 | 15.15 | 414,558 | +0.03(+0.20%) |
Jul 18, 2008 | 15.06 | 15.27 | 15.00 | 15.12 | 629,251 | -0.12(-0.79%) |
Jul 17, 2008 | 14.70 | 15.29 | 14.70 | 15.24 | 410,479 | +0.55(+3.74%) |
Jul 16, 2008 | 14.25 | 14.83 | 14.14 | 14.69 | 461,163 | +0.43(+3.02%) |
Jul 15, 2008 | 14.33 | 14.43 | 13.86 | 14.26 | 757,100 | -0.21(-1.45%) |
Jul 14, 2008 | 14.49 | 14.65 | 14.23 | 14.47 | 177,922 | +0.12(+0.84%) |
Jul 11, 2008 | 14.19 | 14.62 | 14.00 | 14.35 | 374,527 | +0.04(+0.28%) |
Jul 10, 2008 | 14.29 | 14.55 | 14.18 | 14.31 | 634,384 | +0.00(+0.00%) |
Jul 09, 2008 | 14.51 | 14.89 | 14.26 | 14.31 | 533,676 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.34 | 13.65 | 14.25 | 603,757 | +0.37(+2.67%) |
Jul 07, 2008 | 14.08 | 14.57 | 13.64 | 13.88 | 666,874 | -0.04(-0.29%) |
Jul 04, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.00(+0.00%) |
Jul 03, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.12(+0.87%) |
Jul 02, 2008 | 13.96 | 14.44 | 13.79 | 13.80 | 496,397 | -0.05(-0.36%) |
Jul 01, 2008 | 14.52 | 14.75 | 13.71 | 13.85 | 783,620 | -0.75(-5.14%) |
Jun 30, 2008 | 14.85 | 15.05 | 14.60 | 14.60 | 441,705 | -0.25(-1.68%) |
Jun 27, 2008 | 14.73 | 15.21 | 14.73 | 14.85 | 613,546 | +0.03(+0.20%) |
Jun 26, 2008 | 15.84 | 16.02 | 14.66 | 14.82 | 753,575 | -1.22(-7.61%) |
Jun 25, 2008 | 15.71 | 16.15 | 15.71 | 16.04 | 428,507 | +0.33(+2.10%) |
Jun 24, 2008 | 15.69 | 15.97 | 15.62 | 15.71 | 463,639 | -0.14(-0.88%) |
Jun 23, 2008 | 15.50 | 16.10 | 15.48 | 15.85 | 635,097 | +0.39(+2.52%) |
Jun 20, 2008 | 15.70 | 15.73 | 15.45 | 15.46 | 641,277 | -0.38(-2.40%) |
Jun 19, 2008 | 15.77 | 15.95 | 15.60 | 15.84 | 286,657 | +0.01(+0.06%) |
Jun 18, 2008 | 16.25 | 16.25 | 15.77 | 15.83 | 357,425 | -0.40(-2.46%) |
Jun 17, 2008 | 16.20 | 16.34 | 16.01 | 16.23 | 203,877 | +0.23(+1.44%) |
Jun 16, 2008 | 16.04 | 16.11 | 15.77 | 16.00 | 390,085 | +0.17(+1.07%) |
Jun 13, 2008 | 15.76 | 15.94 | 15.58 | 15.83 | 257,162 | +0.13(+0.83%) |
Jun 12, 2008 | 15.65 | 15.77 | 15.55 | 15.70 | 339,758 | +0.16(+1.03%) |
Jun 11, 2008 | 15.72 | 15.81 | 15.46 | 15.54 | 432,408 | -0.12(-0.77%) |
Jun 10, 2008 | 15.80 | 16.12 | 15.64 | 15.66 | 412,385 | -0.44(-2.73%) |
Jun 09, 2008 | 16.09 | 16.28 | 15.99 | 16.10 | 579,944 | +0.02(+0.12%) |
Jun 06, 2008 | 16.82 | 16.82 | 15.98 | 16.08 | 640,575 | -0.73(-4.34%) |
Jun 05, 2008 | 16.80 | 16.93 | 16.75 | 16.81 | 360,215 | +0.02(+0.12%) |
Jun 04, 2008 | 16.82 | 17.13 | 16.75 | 16.79 | 291,899 | -0.14(-0.83%) |
Jun 03, 2008 | 16.93 | 17.21 | 16.61 | 16.93 | 681,934 | +0.02(+0.12%) |