Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.90 | 14.36 | 13.60 | 14.05 | 434,965 | +0.17(+1.20%) |
Aug 28, 2008 | 12.99 | 13.90 | 12.71 | 13.88 | 430,497 | +0.97(+7.48%) |
Aug 27, 2008 | 12.77 | 13.36 | 12.48 | 12.92 | 433,776 | +0.09(+0.72%) |
Aug 26, 2008 | 12.70 | 13.74 | 12.43 | 12.82 | 467,801 | +0.21(+1.67%) |
Aug 25, 2008 | 13.50 | 13.74 | 12.42 | 12.61 | 607,709 | -0.95(-7.03%) |
Aug 22, 2008 | 12.90 | 13.77 | 12.85 | 13.57 | 1,152,062 | +0.97(+7.67%) |
Aug 21, 2008 | 12.21 | 12.91 | 12.09 | 12.60 | 574,383 | +0.10(+0.79%) |
Aug 20, 2008 | 12.71 | 13.35 | 12.13 | 12.50 | 522,662 | -0.14(-1.13%) |
Aug 19, 2008 | 12.81 | 12.97 | 12.19 | 12.64 | 858,616 | -0.35(-2.72%) |
Aug 18, 2008 | 13.44 | 13.76 | 12.87 | 13.00 | 424,469 | -0.44(-3.27%) |
Aug 15, 2008 | 13.31 | 14.53 | 12.97 | 13.44 | 660,884 | +0.37(+2.80%) |
Aug 14, 2008 | 12.40 | 13.28 | 12.39 | 13.07 | 529,400 | +0.45(+3.53%) |
Aug 13, 2008 | 13.89 | 13.89 | 12.29 | 12.63 | 1,084,932 | -1.44(-10.22%) |
Aug 12, 2008 | 14.59 | 14.81 | 13.77 | 14.06 | 662,461 | -0.82(-5.53%) |
Aug 11, 2008 | 14.09 | 15.08 | 13.70 | 14.89 | 773,945 | +0.92(+6.61%) |
Aug 08, 2008 | 12.99 | 14.08 | 12.99 | 13.96 | 758,548 | +1.12(+8.68%) |
Aug 07, 2008 | 13.21 | 13.61 | 12.68 | 12.85 | 1,093,148 | -0.37(-2.77%) |
Aug 06, 2008 | 12.89 | 13.25 | 12.55 | 13.21 | 721,553 | +0.09(+0.66%) |
Aug 05, 2008 | 12.39 | 13.19 | 12.25 | 13.13 | 1,145,467 | +1.02(+8.39%) |
Aug 04, 2008 | 12.21 | 12.35 | 11.77 | 12.11 | 1,207,878 | -0.13(-1.06%) |
Aug 01, 2008 | 11.69 | 12.45 | 11.49 | 12.24 | 660,776 | +0.71(+6.12%) |
Jul 31, 2008 | 11.21 | 12.25 | 11.21 | 11.54 | 660,001 | -0.01(-0.11%) |
Jul 30, 2008 | 11.96 | 12.39 | 11.18 | 11.55 | 741,922 | -0.58(-4.75%) |
Jul 29, 2008 | 12.12 | 12.14 | 10.92 | 12.12 | 793,726 | +1.41(+13.12%) |
Jul 28, 2008 | 11.42 | 11.77 | 10.66 | 10.72 | 583,796 | -0.41(-3.67%) |
Jul 25, 2008 | 11.26 | 11.31 | 10.72 | 11.13 | 1,136,798 | +0.18(+1.64%) |
Jul 24, 2008 | 12.08 | 12.08 | 10.83 | 10.95 | 1,074,395 | -0.82(-7.00%) |
Jul 23, 2008 | 12.08 | 12.73 | 11.28 | 11.77 | 1,173,820 | -0.19(-1.55%) |
Jul 22, 2008 | 11.05 | 12.03 | 10.61 | 11.96 | 1,053,751 | +0.74(+6.57%) |
Jul 21, 2008 | 10.64 | 11.65 | 10.56 | 11.22 | 1,239,990 | +0.59(+5.54%) |
Jul 18, 2008 | 10.71 | 11.00 | 10.10 | 10.63 | 835,199 | +0.02(+0.23%) |
Jul 17, 2008 | 9.256 | 10.78 | 9.144 | 10.61 | 1,513,880 | +1.59(+17.58%) |
Jul 16, 2008 | 7.899 | 9.051 | 7.899 | 9.021 | 928,300 | +1.12(+14.20%) |
Jul 15, 2008 | 8.054 | 8.339 | 7.001 | 7.899 | 1,326,853 | -0.22(-2.75%) |
Jul 14, 2008 | 9.058 | 9.380 | 8.023 | 8.122 | 939,310 | -0.85(-9.46%) |
Jul 11, 2008 | 8.878 | 9.275 | 8.674 | 8.971 | 854,006 | -0.04(-0.41%) |
Jul 10, 2008 | 8.909 | 9.442 | 8.550 | 9.008 | 767,252 | +0.09(+0.97%) |
Jul 09, 2008 | 8.934 | 9.541 | 8.494 | 8.921 | 959,991 | -0.05(-0.55%) |
Jul 08, 2008 | 8.215 | 8.971 | 8.215 | 8.971 | 1,566,014 | +0.85(+10.45%) |
Jul 07, 2008 | 8.773 | 8.965 | 7.973 | 8.122 | 1,000,219 | -0.51(-5.89%) |
Jul 04, 2008 | 9.082 | 9.380 | 8.587 | 8.630 | 351,344 | +0.00(+0.00%) |
Jul 03, 2008 | 9.082 | 9.380 | 8.587 | 8.630 | 351,344 | -0.40(-4.39%) |
Jul 02, 2008 | 9.268 | 9.584 | 8.990 | 9.027 | 689,917 | -0.34(-3.64%) |
Jul 01, 2008 | 9.126 | 9.646 | 8.909 | 9.367 | 685,362 | +0.15(+1.61%) |
Jun 30, 2008 | 9.913 | 9.913 | 9.200 | 9.219 | 546,690 | -0.26(-2.75%) |
Jun 27, 2008 | 9.671 | 9.875 | 9.306 | 9.479 | 853,254 | -0.27(-2.80%) |
Jun 26, 2008 | 9.845 | 9.888 | 9.547 | 9.752 | 630,250 | -0.19(-1.93%) |
Jun 25, 2008 | 9.615 | 10.63 | 9.615 | 9.944 | 650,268 | +0.22(+2.23%) |
Jun 24, 2008 | 9.336 | 9.950 | 9.299 | 9.727 | 470,198 | +0.18(+1.88%) |
Jun 23, 2008 | 10.23 | 10.23 | 9.467 | 9.547 | 559,125 | -0.56(-5.52%) |
Jun 20, 2008 | 10.40 | 10.52 | 9.882 | 10.10 | 1,229,639 | -0.34(-3.26%) |
Jun 19, 2008 | 10.12 | 10.47 | 9.867 | 10.45 | 481,948 | +0.22(+2.18%) |
Jun 18, 2008 | 10.35 | 10.38 | 9.937 | 10.22 | 507,516 | -0.24(-2.31%) |
Jun 17, 2008 | 11.25 | 11.62 | 10.36 | 10.46 | 485,756 | -0.75(-6.69%) |
Jun 16, 2008 | 10.92 | 11.30 | 10.80 | 11.21 | 400,953 | +0.19(+1.74%) |
Jun 13, 2008 | 11.42 | 11.77 | 10.64 | 11.02 | 660,629 | -0.41(-3.58%) |
Jun 12, 2008 | 11.53 | 12.15 | 11.31 | 11.43 | 508,629 | -0.24(-2.02%) |
Jun 11, 2008 | 12.42 | 12.42 | 11.54 | 11.67 | 536,032 | -0.84(-6.74%) |
Jun 10, 2008 | 12.47 | 12.71 | 12.11 | 12.51 | 309,463 | +0.15(+1.20%) |
Jun 09, 2008 | 12.35 | 12.82 | 12.01 | 12.36 | 619,123 | +0.03(+0.25%) |
Jun 06, 2008 | 12.77 | 12.77 | 12.17 | 12.33 | 403,866 | -0.69(-5.33%) |
Jun 05, 2008 | 12.71 | 13.10 | 12.69 | 13.02 | 383,327 | +0.27(+2.14%) |
Jun 04, 2008 | 12.58 | 12.95 | 12.58 | 12.75 | 415,744 | +0.10(+0.78%) |
Jun 03, 2008 | 12.74 | 12.74 | 12.45 | 12.65 | 243,693 | -0.01(-0.05%) |