Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.84 | 17.84 | 17.20 | 17.31 | 197,770 | -0.54(-3.03%) |
Aug 28, 2008 | 17.50 | 17.98 | 17.50 | 17.85 | 192,783 | +0.16(+0.90%) |
Aug 27, 2008 | 17.97 | 17.97 | 17.52 | 17.69 | 290,495 | -0.08(-0.45%) |
Aug 26, 2008 | 17.49 | 18.37 | 17.32 | 17.77 | 595,255 | +0.38(+2.19%) |
Aug 25, 2008 | 17.08 | 17.50 | 17.03 | 17.39 | 259,772 | +0.22(+1.28%) |
Aug 22, 2008 | 17.18 | 17.25 | 17.06 | 17.17 | 136,881 | +0.12(+0.70%) |
Aug 21, 2008 | 16.61 | 17.25 | 16.41 | 17.05 | 449,390 | +0.36(+2.16%) |
Aug 20, 2008 | 16.60 | 16.80 | 16.30 | 16.69 | 436,637 | +0.10(+0.60%) |
Aug 19, 2008 | 15.46 | 16.83 | 15.27 | 16.59 | 661,851 | +1.04(+6.69%) |
Aug 18, 2008 | 15.30 | 15.60 | 15.21 | 15.55 | 248,929 | -0.03(-0.19%) |
Aug 15, 2008 | 15.71 | 15.74 | 14.65 | 15.58 | 259,774 | +0.04(+0.26%) |
Aug 14, 2008 | 15.49 | 15.67 | 15.29 | 15.54 | 233,612 | -0.01(-0.06%) |
Aug 13, 2008 | 14.75 | 15.56 | 14.33 | 15.55 | 457,706 | +0.74(+5.00%) |
Aug 12, 2008 | 14.83 | 15.25 | 14.25 | 14.81 | 558,261 | -0.44(-2.89%) |
Aug 11, 2008 | 14.99 | 15.80 | 14.75 | 15.25 | 683,458 | +0.70(+4.81%) |
Aug 08, 2008 | 14.84 | 14.87 | 14.15 | 14.55 | 245,096 | +0.03(+0.21%) |
Aug 07, 2008 | 14.34 | 15.05 | 13.45 | 14.52 | 986,392 | +1.98(+15.79%) |
Aug 06, 2008 | 11.71 | 12.57 | 11.53 | 12.54 | 232,267 | +0.60(+5.03%) |
Aug 05, 2008 | 12.38 | 12.44 | 11.50 | 11.94 | 263,653 | -0.30(-2.45%) |
Aug 04, 2008 | 12.77 | 12.81 | 12.24 | 12.24 | 171,029 | -0.51(-4.00%) |
Aug 01, 2008 | 11.90 | 13.03 | 11.90 | 12.75 | 223,842 | +0.41(+3.32%) |
Jul 31, 2008 | 12.75 | 12.80 | 12.16 | 12.34 | 215,014 | -0.41(-3.22%) |
Jul 30, 2008 | 12.65 | 13.25 | 12.55 | 12.75 | 286,361 | -0.17(-1.32%) |
Jul 29, 2008 | 12.92 | 13.56 | 12.75 | 12.92 | 218,071 | -0.74(-5.42%) |
Jul 28, 2008 | 14.13 | 14.19 | 13.63 | 13.66 | 117,300 | -0.42(-2.98%) |
Jul 25, 2008 | 14.21 | 14.21 | 14.03 | 14.08 | 94,370 | +0.03(+0.21%) |
Jul 24, 2008 | 14.22 | 14.50 | 13.84 | 14.05 | 164,959 | -0.08(-0.57%) |
Jul 23, 2008 | 14.24 | 14.35 | 13.99 | 14.13 | 171,441 | +0.16(+1.15%) |
Jul 22, 2008 | 13.49 | 14.00 | 13.47 | 13.97 | 289,613 | +0.38(+2.80%) |
Jul 21, 2008 | 13.76 | 13.83 | 13.50 | 13.59 | 148,458 | -0.09(-0.66%) |
Jul 18, 2008 | 13.94 | 14.25 | 13.67 | 13.68 | 141,025 | -0.23(-1.65%) |
Jul 17, 2008 | 13.92 | 14.03 | 13.76 | 13.91 | 111,023 | +0.08(+0.58%) |
Jul 16, 2008 | 13.81 | 14.18 | 13.73 | 13.83 | 182,852 | +0.10(+0.73%) |
Jul 15, 2008 | 13.75 | 14.00 | 13.49 | 13.73 | 214,246 | -0.15(-1.08%) |
Jul 14, 2008 | 13.56 | 14.75 | 13.56 | 13.88 | 151,193 | -0.18(-1.28%) |
Jul 11, 2008 | 14.22 | 14.35 | 13.75 | 14.06 | 227,155 | -0.29(-2.02%) |
Jul 10, 2008 | 13.75 | 14.48 | 13.75 | 14.35 | 297,829 | +0.56(+4.06%) |
Jul 09, 2008 | 13.75 | 14.18 | 13.66 | 13.79 | 280,952 | +0.16(+1.17%) |
Jul 08, 2008 | 13.32 | 13.63 | 12.48 | 13.63 | 434,579 | +0.28(+2.10%) |
Jul 07, 2008 | 13.46 | 13.76 | 12.95 | 13.35 | 315,949 | -0.06(-0.45%) |
Jul 04, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | -0.24(-1.76%) |
Jul 02, 2008 | 13.89 | 14.22 | 13.50 | 13.65 | 193,010 | -0.30(-2.15%) |
Jul 01, 2008 | 14.05 | 14.35 | 13.65 | 13.95 | 353,620 | -0.29(-2.04%) |
Jun 30, 2008 | 13.51 | 14.44 | 13.50 | 14.24 | 561,017 | +0.72(+5.33%) |
Jun 27, 2008 | 13.00 | 13.52 | 12.51 | 13.52 | 1,911,362 | +0.52(+4.00%) |
Jun 26, 2008 | 13.40 | 13.65 | 12.78 | 13.00 | 208,598 | -0.54(-3.99%) |
Jun 25, 2008 | 13.43 | 13.67 | 13.00 | 13.54 | 175,841 | +0.09(+0.67%) |
Jun 24, 2008 | 13.19 | 13.64 | 12.70 | 13.45 | 252,861 | +0.14(+1.05%) |
Jun 23, 2008 | 13.25 | 13.61 | 13.00 | 13.31 | 186,203 | -0.29(-2.13%) |
Jun 20, 2008 | 13.14 | 13.60 | 13.06 | 13.60 | 222,667 | +0.36(+2.72%) |
Jun 19, 2008 | 13.21 | 13.31 | 13.03 | 13.24 | 145,989 | -0.01(-0.08%) |
Jun 18, 2008 | 13.96 | 14.00 | 13.10 | 13.25 | 594,968 | -0.75(-5.36%) |
Jun 17, 2008 | 13.66 | 14.02 | 13.50 | 14.00 | 397,599 | +0.33(+2.41%) |
Jun 16, 2008 | 12.65 | 13.67 | 12.44 | 13.67 | 313,793 | +1.17(+9.36%) |
Jun 13, 2008 | 12.53 | 12.87 | 12.40 | 12.50 | 210,880 | +0.22(+1.79%) |
Jun 12, 2008 | 12.13 | 12.37 | 12.00 | 12.28 | 228,554 | +0.20(+1.66%) |
Jun 11, 2008 | 12.44 | 12.44 | 12.08 | 12.08 | 255,134 | -0.34(-2.74%) |
Jun 10, 2008 | 12.16 | 12.66 | 11.68 | 12.42 | 274,792 | +0.32(+2.64%) |
Jun 09, 2008 | 12.00 | 13.17 | 11.89 | 12.10 | 512,978 | +0.14(+1.17%) |
Jun 06, 2008 | 11.68 | 12.05 | 11.68 | 11.96 | 274,959 | +0.20(+1.70%) |
Jun 05, 2008 | 11.04 | 11.77 | 11.04 | 11.76 | 418,101 | +0.72(+6.52%) |
Jun 04, 2008 | 10.27 | 11.09 | 10.24 | 11.04 | 319,323 | +0.72(+6.98%) |
Jun 03, 2008 | 10.09 | 10.42 | 10.09 | 10.32 | 88,455 | +0.28(+2.79%) |