Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.80 | 14.84 | 14.21 | 14.34 | 536,289 | -0.44(-2.98%) |
Aug 28, 2008 | 14.65 | 14.89 | 14.62 | 14.78 | 661,330 | +0.20(+1.37%) |
Aug 27, 2008 | 14.16 | 14.80 | 14.16 | 14.58 | 473,638 | +0.18(+1.25%) |
Aug 26, 2008 | 14.52 | 14.79 | 14.26 | 14.40 | 734,822 | +0.00(+0.00%) |
Aug 25, 2008 | 14.58 | 14.77 | 14.23 | 14.40 | 758,658 | -0.72(-4.76%) |
Aug 22, 2008 | 15.12 | 15.24 | 14.90 | 15.12 | 383,037 | +0.10(+0.67%) |
Aug 21, 2008 | 15.05 | 15.21 | 14.75 | 15.02 | 460,836 | -0.20(-1.31%) |
Aug 20, 2008 | 15.44 | 15.55 | 15.03 | 15.22 | 527,395 | -0.27(-1.74%) |
Aug 19, 2008 | 15.49 | 15.67 | 15.27 | 15.49 | 403,181 | -0.03(-0.19%) |
Aug 18, 2008 | 15.73 | 15.76 | 15.40 | 15.52 | 657,112 | -0.12(-0.77%) |
Aug 15, 2008 | 15.42 | 15.75 | 15.11 | 15.64 | 853,866 | +0.31(+2.02%) |
Aug 14, 2008 | 15.05 | 15.33 | 15.04 | 15.33 | 500,519 | +0.16(+1.05%) |
Aug 13, 2008 | 14.98 | 15.45 | 14.54 | 15.17 | 1,204,584 | -0.54(-3.44%) |
Aug 12, 2008 | 15.62 | 15.79 | 15.47 | 15.71 | 1,079,442 | +0.02(+0.13%) |
Aug 11, 2008 | 15.12 | 15.96 | 15.12 | 15.69 | 1,341,733 | +0.52(+3.43%) |
Aug 08, 2008 | 14.25 | 15.40 | 14.13 | 15.17 | 1,954,610 | +0.99(+6.98%) |
Aug 07, 2008 | 14.00 | 14.25 | 13.97 | 14.18 | 1,827,118 | +0.21(+1.50%) |
Aug 06, 2008 | 13.89 | 14.27 | 13.31 | 13.97 | 3,092,967 | +1.57(+12.66%) |
Aug 05, 2008 | 12.00 | 12.59 | 12.00 | 12.40 | 774,582 | +0.31(+2.56%) |
Aug 04, 2008 | 12.03 | 12.19 | 11.85 | 12.09 | 383,973 | -0.04(-0.33%) |
Aug 01, 2008 | 12.07 | 12.15 | 11.80 | 12.13 | 631,680 | +0.08(+0.66%) |
Jul 31, 2008 | 12.25 | 12.28 | 12.00 | 12.05 | 964,470 | -0.24(-1.95%) |
Jul 30, 2008 | 13.03 | 13.20 | 12.10 | 12.29 | 1,243,484 | -0.71(-5.46%) |
Jul 29, 2008 | 13.00 | 13.50 | 12.93 | 13.00 | 824,706 | -0.05(-0.38%) |
Jul 28, 2008 | 13.02 | 13.35 | 13.00 | 13.05 | 685,512 | -0.03(-0.23%) |
Jul 25, 2008 | 13.12 | 13.21 | 12.90 | 13.08 | 512,509 | +0.06(+0.46%) |
Jul 24, 2008 | 12.90 | 13.38 | 12.90 | 13.02 | 521,546 | +0.04(+0.31%) |
Jul 23, 2008 | 13.03 | 13.30 | 12.87 | 12.98 | 742,715 | -0.02(-0.15%) |
Jul 22, 2008 | 12.83 | 13.09 | 12.80 | 13.00 | 546,551 | +0.03(+0.23%) |
Jul 21, 2008 | 12.92 | 13.14 | 11.50 | 12.97 | 434,129 | +0.05(+0.39%) |
Jul 18, 2008 | 12.98 | 13.03 | 12.79 | 12.92 | 886,286 | -0.10(-0.77%) |
Jul 17, 2008 | 13.27 | 13.30 | 12.96 | 13.02 | 810,690 | -0.15(-1.14%) |
Jul 16, 2008 | 12.92 | 13.24 | 12.77 | 13.17 | 819,991 | +0.32(+2.49%) |
Jul 15, 2008 | 13.15 | 13.18 | 12.82 | 12.85 | 1,203,648 | -0.32(-2.43%) |
Jul 14, 2008 | 13.15 | 13.46 | 13.10 | 13.17 | 1,387,832 | -0.17(-1.27%) |
Jul 11, 2008 | 13.55 | 13.55 | 13.11 | 13.34 | 1,391,826 | -0.36(-2.63%) |
Jul 10, 2008 | 13.51 | 13.79 | 13.51 | 13.70 | 1,680,314 | +0.18(+1.33%) |
Jul 09, 2008 | 13.76 | 13.84 | 13.40 | 13.52 | 1,129,659 | -0.18(-1.31%) |
Jul 08, 2008 | 13.81 | 13.85 | 13.40 | 13.70 | 1,241,561 | +0.08(+0.59%) |
Jul 07, 2008 | 13.48 | 13.89 | 13.36 | 13.62 | 2,096,164 | +0.35(+2.64%) |
Jul 04, 2008 | 12.75 | 13.30 | 12.40 | 13.27 | 1,867,695 | +0.00(+0.00%) |
Jul 03, 2008 | 12.75 | 13.30 | 12.40 | 13.27 | 1,867,695 | +0.68(+5.40%) |
Jul 02, 2008 | 13.13 | 13.14 | 12.56 | 12.59 | 2,659,740 | +0.43(+3.54%) |
Jul 01, 2008 | 12.32 | 12.49 | 12.02 | 12.16 | 1,145,701 | -0.25(-2.01%) |
Jun 30, 2008 | 12.74 | 12.78 | 12.40 | 12.41 | 1,246,746 | -0.35(-2.74%) |
Jun 27, 2008 | 13.03 | 13.15 | 12.59 | 12.76 | 1,650,607 | -0.33(-2.52%) |
Jun 26, 2008 | 13.33 | 13.33 | 12.91 | 13.09 | 596,974 | -0.41(-3.04%) |
Jun 25, 2008 | 13.10 | 13.55 | 13.01 | 13.50 | 475,237 | +0.40(+3.05%) |
Jun 24, 2008 | 12.97 | 13.25 | 12.88 | 13.10 | 544,922 | +0.00(+0.00%) |
Jun 23, 2008 | 13.28 | 13.43 | 12.91 | 13.10 | 459,636 | -0.08(-0.61%) |
Jun 20, 2008 | 13.24 | 13.25 | 13.05 | 13.18 | 799,999 | -0.15(-1.13%) |
Jun 19, 2008 | 13.30 | 13.44 | 13.18 | 13.33 | 572,165 | +0.03(+0.23%) |
Jun 18, 2008 | 13.02 | 13.36 | 13.02 | 13.30 | 633,022 | +0.24(+1.84%) |
Jun 17, 2008 | 13.11 | 13.26 | 12.95 | 13.06 | 339,125 | -0.01(-0.08%) |
Jun 16, 2008 | 12.73 | 13.22 | 12.64 | 13.07 | 950,447 | +0.32(+2.51%) |
Jun 13, 2008 | 12.64 | 12.85 | 12.62 | 12.75 | 853,688 | +0.19(+1.51%) |
Jun 12, 2008 | 12.51 | 12.72 | 12.45 | 12.56 | 496,581 | +0.15(+1.21%) |
Jun 11, 2008 | 12.57 | 12.62 | 12.28 | 12.41 | 829,962 | -0.20(-1.59%) |
Jun 10, 2008 | 12.75 | 12.79 | 12.35 | 12.61 | 632,469 | +0.05(+0.40%) |
Jun 09, 2008 | 12.72 | 12.98 | 12.45 | 12.56 | 647,731 | -0.14(-1.10%) |
Jun 06, 2008 | 12.97 | 13.05 | 12.68 | 12.70 | 556,122 | -0.38(-2.91%) |
Jun 05, 2008 | 12.65 | 13.09 | 12.47 | 13.08 | 1,093,228 | +0.41(+3.24%) |
Jun 04, 2008 | 12.65 | 12.79 | 12.50 | 12.67 | 634,464 | -0.04(-0.31%) |
Jun 03, 2008 | 12.40 | 13.43 | 12.16 | 12.71 | 2,215,577 | +0.48(+3.92%) |