Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.32 | 15.39 | 14.92 | 14.92 | 1,265,615 | -0.42(-2.71%) |
Aug 28, 2008 | 14.26 | 15.42 | 14.20 | 15.34 | 821,278 | +1.08(+7.59%) |
Aug 27, 2008 | 13.92 | 14.50 | 13.63 | 14.26 | 363,717 | +0.31(+2.22%) |
Aug 26, 2008 | 13.93 | 14.02 | 13.84 | 13.95 | 353,344 | +0.02(+0.14%) |
Aug 25, 2008 | 14.26 | 14.49 | 13.85 | 13.93 | 305,202 | -0.38(-2.64%) |
Aug 22, 2008 | 14.08 | 14.37 | 13.85 | 14.31 | 278,033 | +0.25(+1.79%) |
Aug 21, 2008 | 14.36 | 14.36 | 13.77 | 14.05 | 272,710 | -0.43(-2.94%) |
Aug 20, 2008 | 14.63 | 14.71 | 14.30 | 14.48 | 261,731 | -0.13(-0.86%) |
Aug 19, 2008 | 14.33 | 14.87 | 14.12 | 14.61 | 705,037 | +0.20(+1.41%) |
Aug 18, 2008 | 14.78 | 14.79 | 14.26 | 14.40 | 414,235 | -0.35(-2.36%) |
Aug 15, 2008 | 15.15 | 15.15 | 14.58 | 14.75 | 489,556 | -0.30(-1.99%) |
Aug 14, 2008 | 14.47 | 15.11 | 14.31 | 15.05 | 597,991 | +0.47(+3.25%) |
Aug 13, 2008 | 14.46 | 14.62 | 14.16 | 14.58 | 561,454 | +0.12(+0.80%) |
Aug 12, 2008 | 14.14 | 14.68 | 13.85 | 14.46 | 775,954 | +0.25(+1.77%) |
Aug 11, 2008 | 13.98 | 14.26 | 13.66 | 14.21 | 373,457 | +0.23(+1.66%) |
Aug 08, 2008 | 13.62 | 14.04 | 13.51 | 13.98 | 636,718 | +0.40(+2.92%) |
Aug 07, 2008 | 13.48 | 13.77 | 13.48 | 13.58 | 410,410 | +0.00(+0.00%) |
Aug 06, 2008 | 13.49 | 13.89 | 13.44 | 13.58 | 492,879 | +0.14(+1.08%) |
Aug 05, 2008 | 13.17 | 13.59 | 12.85 | 13.44 | 704,149 | +0.34(+2.58%) |
Aug 04, 2008 | 13.45 | 13.45 | 12.95 | 13.10 | 625,675 | -0.30(-2.24%) |
Aug 01, 2008 | 13.51 | 13.65 | 13.29 | 13.40 | 1,148,849 | +0.04(+0.29%) |
Jul 31, 2008 | 11.77 | 13.83 | 11.77 | 13.36 | 1,618,372 | +1.87(+16.23%) |
Jul 30, 2008 | 11.58 | 11.72 | 11.28 | 11.49 | 262,788 | +0.03(+0.25%) |
Jul 29, 2008 | 11.46 | 11.60 | 11.17 | 11.46 | 233,655 | +0.16(+1.45%) |
Jul 28, 2008 | 11.55 | 11.60 | 11.15 | 11.30 | 340,798 | -0.29(-2.50%) |
Jul 25, 2008 | 11.64 | 11.65 | 11.44 | 11.59 | 358,534 | +0.03(+0.25%) |
Jul 24, 2008 | 11.50 | 11.57 | 11.43 | 11.56 | 427,086 | +0.00(+0.00%) |
Jul 23, 2008 | 11.45 | 11.71 | 11.45 | 11.56 | 375,916 | -0.20(-1.73%) |
Jul 22, 2008 | 11.30 | 11.77 | 11.22 | 11.76 | 340,219 | +0.45(+4.02%) |
Jul 21, 2008 | 11.44 | 11.47 | 11.15 | 11.31 | 483,186 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.58 | 11.36 | 11.44 | 365,518 | +0.10(+0.85%) |
Jul 17, 2008 | 11.70 | 11.80 | 11.25 | 11.35 | 419,476 | -0.33(-2.81%) |
Jul 16, 2008 | 11.75 | 11.84 | 11.47 | 11.68 | 370,376 | -0.05(-0.41%) |
Jul 15, 2008 | 11.80 | 11.95 | 11.50 | 11.73 | 342,842 | -0.25(-2.10%) |
Jul 14, 2008 | 12.30 | 12.30 | 11.72 | 11.98 | 458,976 | -0.20(-1.67%) |
Jul 11, 2008 | 12.34 | 12.40 | 11.89 | 12.18 | 345,548 | -0.30(-2.40%) |
Jul 10, 2008 | 12.41 | 12.53 | 12.15 | 12.48 | 284,327 | +0.06(+0.47%) |
Jul 09, 2008 | 12.89 | 12.95 | 12.41 | 12.42 | 476,369 | -0.44(-3.46%) |
Jul 08, 2008 | 12.44 | 12.88 | 12.17 | 12.87 | 473,037 | +0.43(+3.42%) |
Jul 07, 2008 | 12.44 | 12.58 | 12.25 | 12.44 | 412,610 | +0.13(+1.02%) |
Jul 04, 2008 | 12.38 | 12.49 | 12.29 | 12.31 | 305,125 | +0.00(+0.00%) |
Jul 03, 2008 | 12.38 | 12.49 | 12.29 | 12.31 | 305,125 | -0.07(-0.55%) |
Jul 02, 2008 | 12.26 | 12.50 | 12.10 | 12.38 | 684,955 | +0.07(+0.55%) |
Jul 01, 2008 | 12.31 | 12.59 | 12.14 | 12.31 | 844,226 | -0.11(-0.86%) |
Jun 30, 2008 | 12.45 | 12.52 | 12.39 | 12.42 | 872,178 | -0.12(-0.93%) |
Jun 27, 2008 | 12.48 | 12.67 | 12.42 | 12.54 | 1,696,976 | +0.07(+0.54%) |
Jun 26, 2008 | 12.33 | 12.62 | 12.33 | 12.47 | 655,318 | -0.02(-0.16%) |
Jun 25, 2008 | 12.43 | 12.55 | 12.32 | 12.49 | 874,388 | +0.07(+0.55%) |
Jun 24, 2008 | 12.45 | 12.73 | 12.29 | 12.42 | 618,291 | -0.15(-1.23%) |
Jun 23, 2008 | 12.59 | 13.05 | 12.40 | 12.58 | 765,913 | +0.09(+0.70%) |
Jun 20, 2008 | 12.38 | 12.92 | 12.32 | 12.49 | 1,079,388 | -0.02(-0.15%) |
Jun 19, 2008 | 11.90 | 12.56 | 11.63 | 12.51 | 1,259,172 | +0.65(+5.46%) |
Jun 18, 2008 | 11.62 | 11.92 | 11.55 | 11.86 | 930,081 | +0.23(+2.00%) |
Jun 17, 2008 | 11.71 | 11.73 | 11.55 | 11.63 | 457,431 | -0.02(-0.17%) |
Jun 16, 2008 | 11.66 | 11.74 | 11.59 | 11.65 | 309,636 | -0.08(-0.66%) |
Jun 13, 2008 | 11.84 | 11.91 | 11.60 | 11.73 | 399,409 | +0.02(+0.17%) |
Jun 12, 2008 | 11.48 | 11.91 | 11.48 | 11.71 | 596,932 | +0.34(+2.98%) |
Jun 11, 2008 | 11.29 | 11.60 | 11.21 | 11.37 | 579,083 | +0.07(+0.60%) |
Jun 10, 2008 | 11.20 | 11.39 | 11.15 | 11.30 | 877,232 | +0.09(+0.78%) |
Jun 09, 2008 | 11.18 | 11.35 | 11.15 | 11.21 | 588,730 | +0.05(+0.43%) |
Jun 06, 2008 | 11.31 | 11.41 | 11.16 | 11.16 | 637,203 | -0.24(-2.12%) |
Jun 05, 2008 | 11.18 | 11.64 | 11.16 | 11.41 | 574,389 | +0.23(+2.08%) |
Jun 04, 2008 | 11.05 | 11.40 | 11.04 | 11.17 | 543,995 | +0.04(+0.35%) |
Jun 03, 2008 | 11.20 | 11.32 | 11.04 | 11.14 | 729,116 | -0.04(-0.35%) |