Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.13 | 13.16 | 12.90 | 12.99 | 678,898 | -0.21(-1.55%) |
Aug 28, 2008 | 12.86 | 13.23 | 12.75 | 13.20 | 587,732 | +0.34(+2.64%) |
Aug 27, 2008 | 13.31 | 13.39 | 12.81 | 12.86 | 2,035,810 | +0.37(+2.92%) |
Aug 26, 2008 | 12.38 | 12.50 | 12.29 | 12.49 | 933,016 | +0.07(+0.60%) |
Aug 25, 2008 | 12.57 | 12.69 | 12.23 | 12.42 | 1,061,902 | -0.31(-2.44%) |
Aug 22, 2008 | 12.68 | 13.02 | 12.62 | 12.73 | 587,828 | +0.13(+1.07%) |
Aug 21, 2008 | 12.87 | 13.09 | 12.57 | 12.60 | 711,944 | -0.38(-2.97%) |
Aug 20, 2008 | 12.97 | 13.11 | 12.75 | 12.98 | 670,044 | +0.09(+0.66%) |
Aug 19, 2008 | 13.01 | 13.21 | 12.83 | 12.89 | 683,792 | -0.19(-1.45%) |
Aug 18, 2008 | 13.33 | 13.42 | 12.97 | 13.09 | 634,948 | -0.25(-1.87%) |
Aug 15, 2008 | 13.43 | 13.60 | 13.21 | 13.34 | 668,772 | +0.06(+0.41%) |
Aug 14, 2008 | 13.24 | 13.40 | 13.20 | 13.28 | 580,644 | -0.07(-0.49%) |
Aug 13, 2008 | 13.28 | 13.51 | 13.17 | 13.35 | 577,696 | +0.09(+0.64%) |
Aug 12, 2008 | 13.54 | 13.58 | 13.12 | 13.26 | 785,416 | -0.34(-2.46%) |
Aug 11, 2008 | 12.65 | 13.61 | 12.65 | 13.60 | 781,842 | +0.96(+7.64%) |
Aug 08, 2008 | 12.38 | 12.65 | 12.15 | 12.63 | 958,352 | +0.29(+2.31%) |
Aug 07, 2008 | 12.48 | 12.54 | 12.35 | 12.35 | 731,612 | -0.26(-2.06%) |
Aug 06, 2008 | 12.97 | 12.97 | 12.31 | 12.61 | 1,946,346 | -0.71(-5.37%) |
Aug 05, 2008 | 13.26 | 13.42 | 13.00 | 13.32 | 931,796 | +0.16(+1.18%) |
Aug 04, 2008 | 13.19 | 13.38 | 12.94 | 13.16 | 975,380 | -0.01(-0.08%) |
Aug 01, 2008 | 13.12 | 13.27 | 12.90 | 13.18 | 1,127,812 | +0.11(+0.80%) |
Jul 31, 2008 | 13.09 | 13.21 | 13.02 | 13.07 | 404,704 | -0.15(-1.17%) |
Jul 30, 2008 | 13.28 | 13.46 | 13.10 | 13.22 | 514,912 | -0.05(-0.41%) |
Jul 29, 2008 | 13.28 | 13.47 | 13.07 | 13.28 | 1,041,010 | +0.13(+0.99%) |
Jul 28, 2008 | 12.60 | 13.18 | 12.49 | 13.15 | 1,260,092 | +0.50(+3.95%) |
Jul 25, 2008 | 12.71 | 12.97 | 12.61 | 12.65 | 527,080 | +0.02(+0.16%) |
Jul 24, 2008 | 12.91 | 12.99 | 12.57 | 12.63 | 507,852 | -0.27(-2.13%) |
Jul 23, 2008 | 12.68 | 12.91 | 12.60 | 12.90 | 680,136 | +0.23(+1.81%) |
Jul 22, 2008 | 12.23 | 12.68 | 12.19 | 12.68 | 633,374 | +0.40(+3.26%) |
Jul 21, 2008 | 12.16 | 12.28 | 11.75 | 12.28 | 408,424 | +0.13(+1.11%) |
Jul 18, 2008 | 12.04 | 12.22 | 11.96 | 12.14 | 614,896 | +0.14(+1.17%) |
Jul 17, 2008 | 12.28 | 12.35 | 11.90 | 12.00 | 1,283,906 | -0.20(-1.64%) |
Jul 16, 2008 | 11.88 | 12.32 | 11.78 | 12.20 | 403,950 | +0.23(+1.92%) |
Jul 15, 2008 | 11.71 | 12.15 | 11.51 | 11.97 | 746,950 | +0.14(+1.18%) |
Jul 14, 2008 | 11.91 | 12.08 | 11.80 | 11.83 | 610,928 | +0.01(+0.04%) |
Jul 11, 2008 | 11.84 | 11.93 | 11.55 | 11.82 | 937,414 | -0.09(-0.76%) |
Jul 10, 2008 | 11.76 | 12.01 | 11.46 | 11.91 | 1,117,228 | +0.16(+1.40%) |
Jul 09, 2008 | 11.82 | 12.03 | 11.75 | 11.75 | 1,325,232 | -0.12(-1.01%) |
Jul 08, 2008 | 11.68 | 11.88 | 11.47 | 11.87 | 1,228,294 | +0.28(+2.46%) |
Jul 07, 2008 | 11.56 | 11.71 | 11.41 | 11.59 | 577,516 | +0.10(+0.87%) |
Jul 04, 2008 | 11.55 | 11.71 | 11.46 | 11.48 | 194,016 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.71 | 11.46 | 11.48 | 194,016 | -0.06(-0.52%) |
Jul 02, 2008 | 11.76 | 11.95 | 11.46 | 11.54 | 792,920 | -0.24(-2.04%) |
Jul 01, 2008 | 11.58 | 11.81 | 11.54 | 11.79 | 1,106,388 | +0.04(+0.38%) |
Jun 30, 2008 | 11.92 | 11.99 | 11.73 | 11.74 | 848,234 | -0.17(-1.47%) |
Jun 27, 2008 | 12.16 | 12.21 | 11.86 | 11.91 | 1,763,388 | -0.26(-2.10%) |
Jun 26, 2008 | 12.46 | 12.67 | 12.11 | 12.17 | 709,048 | -0.34(-2.72%) |
Jun 25, 2008 | 12.78 | 12.88 | 12.48 | 12.51 | 1,044,862 | -0.27(-2.07%) |
Jun 24, 2008 | 12.74 | 13.07 | 12.57 | 12.78 | 524,998 | -0.08(-0.66%) |
Jun 23, 2008 | 13.29 | 13.49 | 12.85 | 12.86 | 455,896 | -0.38(-2.87%) |
Jun 20, 2008 | 13.38 | 13.44 | 12.96 | 13.24 | 1,388,328 | -0.19(-1.41%) |
Jun 19, 2008 | 13.27 | 13.47 | 13.21 | 13.43 | 401,680 | +0.15(+1.17%) |
Jun 18, 2008 | 13.49 | 13.53 | 13.21 | 13.28 | 401,412 | -0.25(-1.88%) |
Jun 17, 2008 | 13.64 | 13.69 | 13.51 | 13.53 | 494,872 | -0.05(-0.37%) |
Jun 16, 2008 | 13.72 | 13.89 | 13.27 | 13.58 | 941,436 | -0.16(-1.20%) |
Jun 13, 2008 | 14.02 | 14.05 | 13.70 | 13.74 | 1,404,596 | -0.28(-1.96%) |
Jun 12, 2008 | 14.27 | 14.27 | 13.92 | 14.02 | 835,620 | -0.13(-0.92%) |
Jun 11, 2008 | 14.49 | 14.57 | 14.14 | 14.15 | 661,418 | -0.39(-2.72%) |
Jun 10, 2008 | 14.63 | 14.64 | 14.33 | 14.54 | 477,886 | -0.02(-0.10%) |
Jun 09, 2008 | 14.51 | 14.71 | 14.44 | 14.56 | 758,250 | +0.10(+0.69%) |
Jun 06, 2008 | 14.50 | 14.62 | 14.41 | 14.46 | 949,236 | -0.14(-0.96%) |
Jun 05, 2008 | 14.45 | 14.76 | 14.43 | 14.60 | 612,744 | +0.14(+0.97%) |
Jun 04, 2008 | 14.51 | 14.60 | 14.37 | 14.46 | 1,025,342 | -0.10(-0.69%) |
Jun 03, 2008 | 14.53 | 14.85 | 14.46 | 14.56 | 1,127,388 | +0.12(+0.83%) |