Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.00 | 13.14 | 12.90 | 13.04 | 351,225 | -0.10(-0.76%) |
Aug 28, 2008 | 12.68 | 13.18 | 12.62 | 13.14 | 659,633 | +0.44(+3.46%) |
Aug 27, 2008 | 12.62 | 12.83 | 12.55 | 12.70 | 438,837 | +0.06(+0.47%) |
Aug 26, 2008 | 12.58 | 12.94 | 12.47 | 12.64 | 414,394 | +0.02(+0.16%) |
Aug 25, 2008 | 12.92 | 12.99 | 12.56 | 12.62 | 498,874 | -0.34(-2.62%) |
Aug 22, 2008 | 12.48 | 13.00 | 12.48 | 12.96 | 486,343 | +0.55(+4.43%) |
Aug 21, 2008 | 12.20 | 12.61 | 12.20 | 12.41 | 586,498 | +0.08(+0.65%) |
Aug 20, 2008 | 12.30 | 12.84 | 12.10 | 12.33 | 1,008,536 | +0.04(+0.33%) |
Aug 19, 2008 | 12.72 | 12.83 | 12.05 | 12.29 | 776,986 | -0.53(-4.13%) |
Aug 18, 2008 | 13.04 | 13.19 | 12.69 | 12.82 | 442,221 | -0.20(-1.54%) |
Aug 15, 2008 | 12.96 | 13.13 | 12.86 | 13.02 | 1,037,094 | +0.21(+1.64%) |
Aug 14, 2008 | 12.72 | 13.00 | 12.72 | 12.81 | 809,389 | -0.01(-0.08%) |
Aug 13, 2008 | 12.82 | 13.05 | 12.52 | 12.82 | 827,412 | -0.06(-0.47%) |
Aug 12, 2008 | 12.76 | 13.03 | 12.72 | 12.88 | 691,898 | +0.04(+0.31%) |
Aug 11, 2008 | 12.16 | 13.19 | 11.95 | 12.84 | 1,309,606 | +0.53(+4.31%) |
Aug 08, 2008 | 11.70 | 12.35 | 11.56 | 12.31 | 836,243 | +0.59(+5.03%) |
Aug 07, 2008 | 11.28 | 11.77 | 11.09 | 11.72 | 849,242 | +0.37(+3.26%) |
Aug 06, 2008 | 10.91 | 11.37 | 10.72 | 11.35 | 760,214 | +0.40(+3.65%) |
Aug 05, 2008 | 10.66 | 10.97 | 10.41 | 10.95 | 658,405 | +0.44(+4.19%) |
Aug 04, 2008 | 10.50 | 10.55 | 10.26 | 10.51 | 983,445 | -0.03(-0.28%) |
Aug 01, 2008 | 9.940 | 10.70 | 9.910 | 10.54 | 1,306,174 | +0.53(+5.29%) |
Jul 31, 2008 | 10.01 | 10.09 | 9.800 | 10.01 | 1,866,003 | -0.16(-1.57%) |
Jul 30, 2008 | 9.100 | 10.62 | 9.020 | 10.17 | 5,370,986 | -1.02(-9.12%) |
Jul 29, 2008 | 11.19 | 11.56 | 10.94 | 11.19 | 1,836,210 | -0.07(-0.62%) |
Jul 28, 2008 | 11.47 | 11.52 | 11.08 | 11.26 | 688,400 | -0.26(-2.26%) |
Jul 25, 2008 | 11.78 | 11.96 | 11.46 | 11.52 | 448,380 | -0.15(-1.29%) |
Jul 24, 2008 | 11.75 | 11.87 | 11.59 | 11.67 | 570,357 | -0.03(-0.26%) |
Jul 23, 2008 | 11.47 | 11.78 | 11.25 | 11.70 | 719,340 | +0.08(+0.69%) |
Jul 22, 2008 | 11.03 | 11.68 | 10.91 | 11.62 | 539,493 | +0.58(+5.25%) |
Jul 21, 2008 | 11.47 | 11.69 | 10.98 | 11.04 | 831,895 | -0.41(-3.58%) |
Jul 18, 2008 | 12.15 | 12.15 | 11.39 | 11.45 | 780,287 | -0.71(-5.84%) |
Jul 17, 2008 | 11.40 | 12.24 | 11.34 | 12.16 | 763,746 | +0.90(+7.99%) |
Jul 16, 2008 | 10.71 | 11.33 | 10.56 | 11.26 | 926,571 | +0.47(+4.36%) |
Jul 15, 2008 | 10.41 | 11.14 | 10.38 | 10.79 | 880,262 | +0.28(+2.66%) |
Jul 14, 2008 | 10.79 | 10.93 | 10.27 | 10.51 | 527,887 | -0.17(-1.59%) |
Jul 11, 2008 | 10.12 | 10.75 | 10.01 | 10.68 | 880,215 | +0.45(+4.40%) |
Jul 10, 2008 | 10.92 | 11.08 | 10.10 | 10.23 | 1,742,849 | -0.64(-5.89%) |
Jul 09, 2008 | 11.44 | 11.44 | 10.87 | 10.87 | 729,953 | -0.43(-3.81%) |
Jul 08, 2008 | 11.17 | 11.52 | 11.16 | 11.30 | 698,088 | +0.17(+1.53%) |
Jul 07, 2008 | 11.25 | 11.44 | 11.01 | 11.13 | 695,259 | -0.03(-0.27%) |
Jul 04, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | -0.06(-0.53%) |
Jul 02, 2008 | 10.85 | 11.39 | 10.84 | 11.22 | 1,085,881 | +0.38(+3.51%) |
Jul 01, 2008 | 10.38 | 10.86 | 10.19 | 10.84 | 1,601,080 | +0.35(+3.34%) |
Jun 30, 2008 | 10.72 | 10.92 | 10.47 | 10.49 | 945,738 | -0.22(-2.05%) |
Jun 27, 2008 | 10.87 | 11.03 | 10.68 | 10.71 | 1,176,686 | -0.20(-1.83%) |
Jun 26, 2008 | 11.15 | 11.22 | 10.75 | 10.91 | 577,100 | -0.40(-3.54%) |
Jun 25, 2008 | 11.30 | 11.72 | 11.06 | 11.31 | 1,164,140 | +0.24(+2.17%) |
Jun 24, 2008 | 11.60 | 11.74 | 10.96 | 11.07 | 836,750 | -0.62(-5.30%) |
Jun 23, 2008 | 12.21 | 12.21 | 11.62 | 11.69 | 628,973 | -0.43(-3.55%) |
Jun 20, 2008 | 12.67 | 12.68 | 11.96 | 12.12 | 662,971 | -0.63(-4.94%) |
Jun 19, 2008 | 12.36 | 12.80 | 12.23 | 12.75 | 427,406 | +0.38(+3.07%) |
Jun 18, 2008 | 12.89 | 12.95 | 12.32 | 12.37 | 357,251 | -0.56(-4.33%) |
Jun 17, 2008 | 12.25 | 13.01 | 12.07 | 12.93 | 970,379 | +0.68(+5.55%) |
Jun 16, 2008 | 12.28 | 12.31 | 12.04 | 12.25 | 455,302 | -0.05(-0.41%) |
Jun 13, 2008 | 12.16 | 12.30 | 12.05 | 12.30 | 345,606 | +0.28(+2.33%) |
Jun 12, 2008 | 11.76 | 12.16 | 11.76 | 12.02 | 702,737 | +0.35(+3.00%) |
Jun 11, 2008 | 12.04 | 12.29 | 11.67 | 11.67 | 699,667 | -0.43(-3.55%) |
Jun 10, 2008 | 12.20 | 12.52 | 11.97 | 12.10 | 908,347 | -0.51(-4.04%) |
Jun 09, 2008 | 12.90 | 12.97 | 12.30 | 12.61 | 783,156 | -0.29(-2.25%) |
Jun 06, 2008 | 13.07 | 13.13 | 12.81 | 12.90 | 726,107 | -0.29(-2.20%) |
Jun 05, 2008 | 13.10 | 13.31 | 12.70 | 13.19 | 1,377,843 | +0.08(+0.61%) |
Jun 04, 2008 | 13.08 | 13.35 | 12.93 | 13.11 | 296,030 | +0.05(+0.38%) |
Jun 03, 2008 | 13.14 | 13.32 | 12.97 | 13.06 | 504,804 | +0.00(+0.00%) |