Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.36 | 18.57 | 17.70 | 18.40 | 26,154 | -0.06(-0.33%) |
Aug 28, 2008 | 18.34 | 18.56 | 18.23 | 18.46 | 18,187 | +0.12(+0.65%) |
Aug 27, 2008 | 18.50 | 18.50 | 17.75 | 18.34 | 22,712 | -0.16(-0.86%) |
Aug 26, 2008 | 18.79 | 18.79 | 18.41 | 18.50 | 35,298 | +0.00(+0.00%) |
Aug 25, 2008 | 18.51 | 18.97 | 17.76 | 18.50 | 53,652 | -0.20(-1.07%) |
Aug 22, 2008 | 18.43 | 18.79 | 17.40 | 18.70 | 47,809 | +0.24(+1.30%) |
Aug 21, 2008 | 18.22 | 18.55 | 18.07 | 18.46 | 80,674 | +0.03(+0.16%) |
Aug 20, 2008 | 17.83 | 18.50 | 17.39 | 18.43 | 40,435 | +0.52(+2.90%) |
Aug 19, 2008 | 18.10 | 18.44 | 17.58 | 17.91 | 54,943 | -0.27(-1.49%) |
Aug 18, 2008 | 17.94 | 18.33 | 17.78 | 18.18 | 57,333 | +0.44(+2.48%) |
Aug 15, 2008 | 17.86 | 18.00 | 17.16 | 17.74 | 35,732 | -0.12(-0.67%) |
Aug 14, 2008 | 17.13 | 17.99 | 17.13 | 17.86 | 20,238 | +0.55(+3.18%) |
Aug 13, 2008 | 16.88 | 17.88 | 16.86 | 17.31 | 26,148 | +0.17(+0.99%) |
Aug 12, 2008 | 17.82 | 17.82 | 17.09 | 17.14 | 20,105 | -0.06(-0.35%) |
Aug 11, 2008 | 17.25 | 17.44 | 17.08 | 17.20 | 49,823 | -0.01(-0.06%) |
Aug 08, 2008 | 16.50 | 17.66 | 16.50 | 17.21 | 109,705 | +0.71(+4.30%) |
Aug 07, 2008 | 16.01 | 16.85 | 16.01 | 16.50 | 51,971 | +0.30(+1.85%) |
Aug 06, 2008 | 16.30 | 16.30 | 16.11 | 16.20 | 81,032 | -0.01(-0.06%) |
Aug 05, 2008 | 16.65 | 16.65 | 16.10 | 16.21 | 97,623 | -0.43(-2.58%) |
Aug 04, 2008 | 16.15 | 16.70 | 15.68 | 16.64 | 58,247 | +0.39(+2.40%) |
Aug 01, 2008 | 16.24 | 16.30 | 15.63 | 16.25 | 26,324 | +0.27(+1.69%) |
Jul 31, 2008 | 15.97 | 16.10 | 15.75 | 15.98 | 27,676 | -0.01(-0.06%) |
Jul 30, 2008 | 16.19 | 16.42 | 15.91 | 15.99 | 19,429 | -0.01(-0.06%) |
Jul 29, 2008 | 16.00 | 16.32 | 15.21 | 16.00 | 52,897 | +0.75(+4.92%) |
Jul 28, 2008 | 15.31 | 15.83 | 14.91 | 15.25 | 67,051 | +0.70(+4.81%) |
Jul 25, 2008 | 13.87 | 14.67 | 13.85 | 14.55 | 24,007 | +0.90(+6.59%) |
Jul 24, 2008 | 13.70 | 14.47 | 13.60 | 13.65 | 59,935 | -0.15(-1.09%) |
Jul 23, 2008 | 12.50 | 13.81 | 12.28 | 13.80 | 136,726 | +1.30(+10.40%) |
Jul 22, 2008 | 12.01 | 12.77 | 12.00 | 12.50 | 709,655 | +0.30(+2.46%) |
Jul 21, 2008 | 12.45 | 12.50 | 11.83 | 12.20 | 278,977 | +0.07(+0.58%) |
Jul 18, 2008 | 12.79 | 12.79 | 11.92 | 12.13 | 28,119 | -0.37(-2.96%) |
Jul 17, 2008 | 12.88 | 12.88 | 11.80 | 12.50 | 40,117 | +2.54(+25.50%) |
Jul 16, 2008 | 10.30 | 10.31 | 9.880 | 9.960 | 11,137 | -0.20(-1.97%) |
Jul 15, 2008 | 9.570 | 10.30 | 9.500 | 10.16 | 9,915 | +0.13(+1.30%) |
Jul 14, 2008 | 10.33 | 10.33 | 9.680 | 10.03 | 8,198 | -0.31(-3.00%) |
Jul 11, 2008 | 10.69 | 10.69 | 10.03 | 10.34 | 8,405 | -0.33(-3.09%) |
Jul 10, 2008 | 11.06 | 11.06 | 10.66 | 10.67 | 6,786 | -1.21(-10.19%) |
Jul 09, 2008 | 10.94 | 11.91 | 10.94 | 11.88 | 4,143 | +1.03(+9.49%) |
Jul 08, 2008 | 10.89 | 10.89 | 10.79 | 10.85 | 1,800 | +0.02(+0.18%) |
Jul 07, 2008 | 11.74 | 11.74 | 10.83 | 10.83 | 5,370 | -0.21(-1.90%) |
Jul 04, 2008 | 11.03 | 11.14 | 10.81 | 11.04 | 7,172 | +0.00(+0.00%) |
Jul 03, 2008 | 11.03 | 11.14 | 10.81 | 11.04 | 7,172 | +0.00(+0.00%) |
Jul 02, 2008 | 11.77 | 11.82 | 11.03 | 11.04 | 6,420 | -0.81(-6.84%) |
Jul 01, 2008 | 11.85 | 11.95 | 11.85 | 11.85 | 5,414 | -0.18(-1.50%) |
Jun 30, 2008 | 11.85 | 12.05 | 11.85 | 12.03 | 5,680 | +0.16(+1.35%) |
Jun 27, 2008 | 12.32 | 12.32 | 11.87 | 11.87 | 8,971 | -0.61(-4.89%) |
Jun 26, 2008 | 12.57 | 12.57 | 12.37 | 12.48 | 3,464 | -0.22(-1.73%) |
Jun 25, 2008 | 12.47 | 12.71 | 12.45 | 12.70 | 6,559 | +0.17(+1.36%) |
Jun 24, 2008 | 12.52 | 12.53 | 12.45 | 12.53 | 4,635 | -0.19(-1.49%) |
Jun 23, 2008 | 12.87 | 12.87 | 12.68 | 12.72 | 3,400 | -0.28(-2.15%) |
Jun 20, 2008 | 12.70 | 13.00 | 12.70 | 13.00 | 2,973 | +0.01(+0.08%) |
Jun 19, 2008 | 12.61 | 12.99 | 12.30 | 12.99 | 2,948 | +0.21(+1.64%) |
Jun 18, 2008 | 12.30 | 12.78 | 12.06 | 12.78 | 3,729 | -0.08(-0.62%) |
Jun 17, 2008 | 13.00 | 13.24 | 12.28 | 12.86 | 10,342 | -0.22(-1.68%) |
Jun 16, 2008 | 12.24 | 13.25 | 11.91 | 13.08 | 27,146 | +0.68(+5.48%) |
Jun 13, 2008 | 12.50 | 12.58 | 12.32 | 12.40 | 10,386 | -0.15(-1.20%) |
Jun 12, 2008 | 12.11 | 12.64 | 12.11 | 12.55 | 5,706 | +0.24(+1.95%) |
Jun 11, 2008 | 12.31 | 12.47 | 12.26 | 12.31 | 6,703 | +0.00(+0.00%) |
Jun 10, 2008 | 12.11 | 12.45 | 12.11 | 12.31 | 8,800 | -0.12(-0.97%) |
Jun 09, 2008 | 12.33 | 12.43 | 12.12 | 12.43 | 3,077 | +0.03(+0.24%) |
Jun 06, 2008 | 12.36 | 12.52 | 12.33 | 12.40 | 3,879 | -0.15(-1.20%) |
Jun 05, 2008 | 12.36 | 12.55 | 12.33 | 12.55 | 5,083 | +0.22(+1.78%) |
Jun 04, 2008 | 12.54 | 12.57 | 12.33 | 12.33 | 7,700 | -0.30(-2.38%) |
Jun 03, 2008 | 12.54 | 12.63 | 12.51 | 12.63 | 1,581 | +0.11(+0.88%) |