Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.61 | 14.73 | 14.49 | 14.63 | 660,663 | -0.12(-0.81%) |
Aug 28, 2008 | 14.46 | 14.76 | 14.30 | 14.75 | 1,481,146 | +0.37(+2.54%) |
Aug 27, 2008 | 13.90 | 14.45 | 13.80 | 14.38 | 1,010,468 | +0.52(+3.72%) |
Aug 26, 2008 | 14.01 | 14.04 | 13.73 | 13.87 | 579,880 | -0.15(-1.08%) |
Aug 25, 2008 | 14.13 | 14.26 | 13.58 | 14.02 | 689,887 | -0.23(-1.62%) |
Aug 22, 2008 | 13.99 | 14.32 | 13.76 | 14.25 | 722,650 | +0.36(+2.57%) |
Aug 21, 2008 | 13.95 | 14.11 | 13.80 | 13.89 | 712,633 | -0.26(-1.85%) |
Aug 20, 2008 | 14.41 | 14.44 | 13.97 | 14.15 | 538,156 | -0.18(-1.28%) |
Aug 19, 2008 | 14.60 | 14.67 | 14.00 | 14.34 | 1,267,313 | -0.32(-2.17%) |
Aug 18, 2008 | 14.54 | 14.84 | 14.36 | 14.65 | 924,886 | +0.10(+0.71%) |
Aug 15, 2008 | 14.27 | 14.55 | 13.72 | 14.55 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 13.96 | 14.46 | 13.89 | 14.11 | 1,278,208 | +0.07(+0.51%) |
Aug 13, 2008 | 14.35 | 14.57 | 13.68 | 14.04 | 1,307,342 | -0.30(-2.11%) |
Aug 12, 2008 | 14.42 | 14.89 | 14.18 | 14.34 | 1,295,621 | -0.25(-1.69%) |
Aug 11, 2008 | 14.90 | 15.26 | 14.57 | 14.59 | 1,758,337 | -0.45(-2.96%) |
Aug 08, 2008 | 14.23 | 15.10 | 14.01 | 15.03 | 1,489,467 | +0.79(+5.58%) |
Aug 07, 2008 | 14.07 | 14.25 | 13.76 | 14.24 | 1,187,486 | +0.02(+0.11%) |
Aug 06, 2008 | 14.00 | 14.31 | 13.73 | 14.22 | 1,527,406 | +0.26(+1.88%) |
Aug 05, 2008 | 13.72 | 14.01 | 13.66 | 13.96 | 1,242,919 | +0.44(+3.23%) |
Aug 04, 2008 | 13.63 | 13.73 | 13.04 | 13.52 | 1,127,180 | +0.02(+0.12%) |
Aug 01, 2008 | 13.15 | 13.56 | 12.78 | 13.51 | 1,372,476 | +0.37(+2.84%) |
Jul 31, 2008 | 12.75 | 13.33 | 12.66 | 13.14 | 1,083,512 | +0.17(+1.29%) |
Jul 30, 2008 | 12.97 | 13.26 | 12.60 | 12.97 | 586,451 | +0.10(+0.80%) |
Jul 29, 2008 | 12.87 | 13.09 | 12.64 | 12.87 | 853,070 | +0.32(+2.53%) |
Jul 28, 2008 | 12.74 | 12.87 | 12.33 | 12.55 | 1,092,303 | -0.22(-1.74%) |
Jul 25, 2008 | 12.55 | 12.98 | 12.34 | 12.77 | 1,048,602 | +0.37(+3.01%) |
Jul 24, 2008 | 12.71 | 12.91 | 12.32 | 12.40 | 1,102,375 | -0.25(-2.01%) |
Jul 23, 2008 | 12.76 | 13.58 | 12.41 | 12.65 | 3,194,125 | +0.52(+4.33%) |
Jul 22, 2008 | 11.18 | 12.19 | 10.82 | 12.13 | 1,312,682 | +0.95(+8.46%) |
Jul 21, 2008 | 11.13 | 11.40 | 11.05 | 11.18 | 922,523 | +0.11(+1.00%) |
Jul 18, 2008 | 11.13 | 11.28 | 10.74 | 11.07 | 833,664 | +0.10(+0.94%) |
Jul 17, 2008 | 10.66 | 11.28 | 10.51 | 10.97 | 1,502,122 | +0.43(+4.07%) |
Jul 16, 2008 | 9.726 | 10.61 | 9.484 | 10.54 | 3,238,753 | +0.48(+4.74%) |
Jul 15, 2008 | 9.885 | 10.31 | 9.790 | 10.06 | 1,432,353 | +0.01(+0.08%) |
Jul 14, 2008 | 10.16 | 10.43 | 9.822 | 10.05 | 657,966 | -0.04(-0.39%) |
Jul 11, 2008 | 10.11 | 10.20 | 9.790 | 10.09 | 1,374,237 | -0.17(-1.63%) |
Jul 10, 2008 | 10.48 | 10.74 | 10.08 | 10.26 | 689,111 | -0.19(-1.82%) |
Jul 09, 2008 | 11.03 | 11.09 | 10.42 | 10.45 | 722,022 | -0.59(-5.33%) |
Jul 08, 2008 | 10.46 | 11.04 | 10.29 | 11.04 | 1,194,040 | +0.48(+4.51%) |
Jul 07, 2008 | 10.81 | 10.85 | 10.38 | 10.56 | 800,809 | -0.11(-1.04%) |
Jul 04, 2008 | 10.82 | 11.04 | 10.64 | 10.67 | 466,895 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 11.04 | 10.64 | 10.67 | 466,895 | -0.10(-0.96%) |
Jul 02, 2008 | 11.24 | 11.34 | 10.64 | 10.78 | 892,498 | -0.49(-4.37%) |
Jul 01, 2008 | 10.85 | 11.44 | 10.78 | 11.27 | 1,066,643 | +0.29(+2.61%) |
Jun 30, 2008 | 11.37 | 11.40 | 10.94 | 10.98 | 873,460 | -0.37(-3.22%) |
Jun 27, 2008 | 11.57 | 11.64 | 11.04 | 11.35 | 2,437,380 | -0.22(-1.92%) |
Jun 26, 2008 | 11.83 | 11.87 | 11.43 | 11.57 | 771,572 | -0.40(-3.32%) |
Jun 25, 2008 | 11.36 | 12.21 | 11.36 | 11.97 | 684,911 | +0.64(+5.61%) |
Jun 24, 2008 | 11.13 | 11.81 | 10.97 | 11.33 | 677,877 | +0.23(+2.08%) |
Jun 23, 2008 | 11.62 | 11.63 | 11.01 | 11.10 | 665,936 | -0.47(-4.05%) |
Jun 20, 2008 | 11.93 | 11.95 | 11.47 | 11.57 | 1,050,166 | -0.53(-4.40%) |
Jun 19, 2008 | 11.59 | 12.13 | 11.52 | 12.10 | 659,089 | +0.52(+4.46%) |
Jun 18, 2008 | 11.77 | 11.94 | 11.51 | 11.59 | 590,208 | -0.22(-1.88%) |
Jun 17, 2008 | 12.04 | 12.06 | 11.61 | 11.81 | 578,773 | -0.21(-1.78%) |
Jun 16, 2008 | 11.82 | 12.06 | 11.72 | 12.02 | 344,752 | +0.17(+1.48%) |
Jun 13, 2008 | 11.44 | 11.98 | 11.36 | 11.85 | 577,339 | +0.56(+4.93%) |
Jun 12, 2008 | 11.28 | 11.82 | 11.20 | 11.29 | 471,485 | +0.06(+0.57%) |
Jun 11, 2008 | 11.95 | 11.98 | 11.23 | 11.23 | 967,537 | -0.79(-6.61%) |
Jun 10, 2008 | 11.98 | 12.17 | 11.64 | 12.02 | 504,364 | +0.21(+1.75%) |
Jun 09, 2008 | 11.60 | 12.01 | 11.40 | 11.82 | 791,679 | +0.21(+1.85%) |
Jun 06, 2008 | 12.05 | 12.05 | 11.59 | 11.60 | 675,335 | -0.60(-4.95%) |
Jun 05, 2008 | 12.05 | 12.33 | 11.94 | 12.21 | 471,271 | +0.29(+2.47%) |
Jun 04, 2008 | 11.55 | 12.40 | 11.40 | 11.91 | 1,000,079 | +0.29(+2.53%) |
Jun 03, 2008 | 11.60 | 11.84 | 11.44 | 11.62 | 373,703 | +0.00(+0.00%) |