Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.48 | 14.34 | 11.92 | 13.86 | 386,505 | -0.53(-3.68%) |
Aug 28, 2008 | 13.60 | 14.39 | 13.25 | 14.39 | 353,696 | +1.07(+8.03%) |
Aug 27, 2008 | 12.60 | 13.39 | 12.50 | 13.32 | 284,790 | +0.83(+6.65%) |
Aug 26, 2008 | 12.40 | 12.59 | 12.28 | 12.49 | 144,155 | +0.16(+1.30%) |
Aug 25, 2008 | 11.97 | 12.38 | 11.86 | 12.33 | 222,205 | +0.30(+2.49%) |
Aug 22, 2008 | 11.75 | 12.08 | 11.56 | 12.03 | 195,442 | +0.30(+2.56%) |
Aug 21, 2008 | 11.95 | 11.97 | 11.49 | 11.73 | 170,467 | -0.17(-1.43%) |
Aug 20, 2008 | 11.60 | 12.08 | 11.54 | 11.90 | 125,770 | +0.22(+1.88%) |
Aug 19, 2008 | 11.45 | 11.74 | 11.37 | 11.68 | 151,543 | +0.22(+1.92%) |
Aug 18, 2008 | 11.43 | 11.60 | 11.25 | 11.46 | 101,917 | +0.15(+1.33%) |
Aug 15, 2008 | 11.44 | 11.79 | 11.21 | 11.31 | 0 | +0.05(+0.44%) |
Aug 14, 2008 | 10.69 | 11.38 | 10.69 | 11.26 | 138,260 | +0.36(+3.30%) |
Aug 13, 2008 | 10.90 | 11.06 | 10.66 | 10.90 | 160,065 | +0.01(+0.09%) |
Aug 12, 2008 | 10.55 | 11.07 | 10.37 | 10.89 | 276,011 | +0.34(+3.22%) |
Aug 11, 2008 | 10.52 | 10.76 | 10.07 | 10.55 | 429,749 | -0.13(-1.22%) |
Aug 08, 2008 | 10.91 | 11.98 | 10.60 | 10.68 | 575,782 | +0.04(+0.38%) |
Aug 07, 2008 | 13.50 | 13.50 | 9.620 | 10.64 | 1,229,329 | -3.35(-23.95%) |
Aug 06, 2008 | 14.17 | 14.19 | 13.79 | 13.99 | 203,000 | -0.01(-0.07%) |
Aug 05, 2008 | 13.85 | 14.09 | 13.77 | 14.00 | 257,108 | +0.12(+0.86%) |
Aug 04, 2008 | 13.84 | 13.93 | 13.40 | 13.88 | 231,998 | +0.19(+1.39%) |
Aug 01, 2008 | 13.46 | 13.75 | 13.35 | 13.69 | 232,936 | +0.22(+1.63%) |
Jul 31, 2008 | 13.52 | 13.52 | 12.71 | 13.47 | 238,060 | +0.43(+3.30%) |
Jul 30, 2008 | 13.44 | 13.50 | 12.60 | 13.04 | 218,625 | +0.34(+2.68%) |
Jul 29, 2008 | 12.70 | 12.75 | 12.00 | 12.70 | 195,919 | +0.49(+4.01%) |
Jul 28, 2008 | 13.13 | 13.13 | 12.03 | 12.21 | 174,388 | -0.58(-4.53%) |
Jul 25, 2008 | 13.10 | 13.11 | 12.61 | 12.79 | 237,020 | -0.18(-1.39%) |
Jul 24, 2008 | 12.99 | 13.10 | 12.66 | 12.97 | 220,084 | +0.14(+1.09%) |
Jul 23, 2008 | 11.87 | 12.86 | 11.50 | 12.83 | 119,807 | +0.06(+0.47%) |
Jul 22, 2008 | 12.29 | 12.77 | 12.29 | 12.77 | 137,796 | +0.30(+2.41%) |
Jul 21, 2008 | 12.69 | 12.69 | 12.45 | 12.47 | 139,685 | -0.02(-0.16%) |
Jul 18, 2008 | 12.60 | 12.60 | 12.27 | 12.49 | 160,839 | +0.06(+0.48%) |
Jul 17, 2008 | 12.59 | 12.69 | 12.17 | 12.43 | 255,893 | +0.07(+0.57%) |
Jul 16, 2008 | 12.06 | 12.44 | 11.99 | 12.36 | 319,647 | +0.45(+3.78%) |
Jul 15, 2008 | 12.10 | 12.19 | 11.80 | 11.91 | 201,240 | -0.29(-2.38%) |
Jul 14, 2008 | 12.23 | 12.31 | 12.02 | 12.20 | 260,955 | +0.15(+1.24%) |
Jul 11, 2008 | 11.76 | 12.15 | 11.67 | 12.05 | 171,658 | +0.01(+0.08%) |
Jul 10, 2008 | 11.18 | 12.06 | 10.92 | 12.04 | 244,437 | +0.85(+7.60%) |
Jul 09, 2008 | 11.92 | 12.15 | 10.80 | 11.19 | 342,040 | -0.70(-5.89%) |
Jul 08, 2008 | 10.99 | 12.00 | 10.89 | 11.89 | 637,868 | +0.89(+8.09%) |
Jul 07, 2008 | 10.45 | 11.00 | 10.31 | 11.00 | 232,054 | +0.51(+4.86%) |
Jul 04, 2008 | 10.64 | 10.65 | 10.25 | 10.49 | 53,885 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.65 | 10.25 | 10.49 | 53,885 | -0.15(-1.41%) |
Jul 02, 2008 | 10.22 | 10.64 | 10.22 | 10.64 | 202,651 | +0.36(+3.50%) |
Jul 01, 2008 | 9.720 | 10.29 | 9.720 | 10.28 | 196,906 | +0.35(+3.52%) |
Jun 30, 2008 | 10.14 | 10.35 | 9.930 | 9.930 | 169,768 | -0.29(-2.84%) |
Jun 27, 2008 | 10.40 | 10.41 | 9.730 | 10.22 | 1,140,899 | -0.18(-1.73%) |
Jun 26, 2008 | 10.45 | 10.64 | 10.21 | 10.40 | 319,036 | -0.11(-1.05%) |
Jun 25, 2008 | 9.940 | 10.74 | 9.720 | 10.51 | 136,864 | +0.53(+5.31%) |
Jun 24, 2008 | 9.550 | 10.04 | 9.550 | 9.980 | 196,686 | +0.25(+2.57%) |
Jun 23, 2008 | 10.18 | 10.33 | 9.690 | 9.730 | 175,348 | -0.37(-3.66%) |
Jun 20, 2008 | 11.08 | 11.08 | 10.02 | 10.10 | 234,456 | -0.92(-8.35%) |
Jun 19, 2008 | 11.14 | 11.14 | 10.72 | 11.02 | 99,425 | -0.01(-0.09%) |
Jun 18, 2008 | 10.35 | 11.08 | 10.29 | 11.03 | 146,336 | +0.53(+5.05%) |
Jun 17, 2008 | 10.50 | 10.58 | 10.31 | 10.50 | 172,793 | +0.01(+0.10%) |
Jun 16, 2008 | 10.70 | 10.71 | 10.30 | 10.49 | 314,078 | -0.31(-2.87%) |
Jun 13, 2008 | 10.58 | 10.96 | 10.42 | 10.80 | 243,480 | +0.33(+3.15%) |
Jun 12, 2008 | 10.22 | 10.73 | 10.21 | 10.47 | 199,765 | +0.08(+0.77%) |
Jun 11, 2008 | 10.34 | 10.52 | 10.29 | 10.39 | 206,071 | +0.02(+0.19%) |
Jun 10, 2008 | 10.30 | 10.51 | 9.880 | 10.37 | 181,778 | -0.12(-1.14%) |
Jun 09, 2008 | 10.51 | 10.93 | 10.34 | 10.49 | 278,777 | -0.10(-0.94%) |
Jun 06, 2008 | 10.62 | 10.70 | 10.38 | 10.59 | 152,490 | -0.05(-0.47%) |
Jun 05, 2008 | 10.39 | 10.69 | 10.20 | 10.64 | 128,225 | +0.32(+3.10%) |
Jun 04, 2008 | 9.950 | 10.33 | 9.750 | 10.32 | 120,650 | +0.34(+3.41%) |
Jun 03, 2008 | 10.62 | 10.62 | 9.950 | 9.980 | 156,248 | -0.58(-5.49%) |