Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.79 | 13.79 | 12.63 | 12.81 | 164,401 | -1.04(-7.51%) |
Aug 28, 2008 | 12.94 | 13.90 | 12.86 | 13.85 | 174,501 | +0.99(+7.70%) |
Aug 27, 2008 | 12.63 | 12.94 | 12.50 | 12.86 | 105,851 | +0.26(+2.06%) |
Aug 26, 2008 | 12.05 | 12.73 | 12.00 | 12.60 | 157,004 | +0.53(+4.39%) |
Aug 25, 2008 | 12.13 | 12.85 | 11.69 | 12.07 | 242,715 | -0.03(-0.25%) |
Aug 22, 2008 | 11.90 | 12.19 | 11.62 | 12.10 | 71,582 | +0.25(+2.11%) |
Aug 21, 2008 | 12.06 | 12.20 | 11.76 | 11.85 | 44,631 | -0.29(-2.39%) |
Aug 20, 2008 | 12.12 | 12.45 | 11.61 | 12.14 | 142,971 | +0.04(+0.33%) |
Aug 19, 2008 | 12.67 | 12.98 | 12.02 | 12.10 | 72,026 | -0.78(-6.06%) |
Aug 18, 2008 | 12.69 | 13.09 | 12.53 | 12.88 | 130,107 | +0.32(+2.55%) |
Aug 15, 2008 | 12.38 | 12.65 | 11.75 | 12.56 | 199,405 | +0.31(+2.53%) |
Aug 14, 2008 | 11.73 | 12.25 | 11.56 | 12.25 | 233,362 | +0.44(+3.73%) |
Aug 13, 2008 | 11.64 | 12.11 | 11.51 | 11.81 | 183,388 | +0.15(+1.29%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.50 | 11.66 | 229,049 | -0.85(-6.79%) |
Aug 11, 2008 | 12.16 | 12.69 | 11.55 | 12.51 | 282,910 | +0.43(+3.56%) |
Aug 08, 2008 | 11.50 | 12.76 | 11.50 | 12.08 | 143,524 | +0.56(+4.86%) |
Aug 07, 2008 | 11.02 | 11.80 | 11.01 | 11.52 | 164,133 | -0.35(-2.95%) |
Aug 06, 2008 | 11.92 | 12.13 | 11.51 | 11.87 | 120,467 | +0.10(+0.85%) |
Aug 05, 2008 | 10.57 | 11.80 | 10.57 | 11.77 | 223,486 | +1.10(+10.31%) |
Aug 04, 2008 | 10.91 | 11.44 | 10.65 | 10.67 | 203,222 | -0.06(-0.56%) |
Aug 01, 2008 | 10.95 | 10.95 | 10.43 | 10.73 | 192,501 | -0.17(-1.56%) |
Jul 31, 2008 | 11.70 | 12.00 | 10.64 | 10.90 | 563,302 | -1.67(-13.29%) |
Jul 30, 2008 | 10.10 | 12.74 | 9.925 | 12.57 | 1,397,581 | +2.52(+25.07%) |
Jul 29, 2008 | 10.05 | 13.85 | 8.750 | 10.05 | 3,476,885 | -9.20(-47.79%) |
Jul 28, 2008 | 19.02 | 19.41 | 18.75 | 19.25 | 145,900 | +0.15(+0.79%) |
Jul 25, 2008 | 19.16 | 19.66 | 19.08 | 19.10 | 79,901 | +0.10(+0.53%) |
Jul 24, 2008 | 19.39 | 19.53 | 18.92 | 19.00 | 89,612 | -0.26(-1.35%) |
Jul 23, 2008 | 19.32 | 19.64 | 19.04 | 19.26 | 55,378 | -0.12(-0.62%) |
Jul 22, 2008 | 19.28 | 19.42 | 19.03 | 19.38 | 99,841 | +0.01(+0.05%) |
Jul 21, 2008 | 19.42 | 19.70 | 19.37 | 19.37 | 62,800 | +0.06(+0.31%) |
Jul 18, 2008 | 19.50 | 19.55 | 18.93 | 19.31 | 131,596 | -0.16(-0.82%) |
Jul 17, 2008 | 19.35 | 19.64 | 19.00 | 19.47 | 94,273 | +0.14(+0.72%) |
Jul 16, 2008 | 19.36 | 19.68 | 19.12 | 19.33 | 57,778 | +0.02(+0.10%) |
Jul 15, 2008 | 19.59 | 19.75 | 19.28 | 19.31 | 59,342 | -0.48(-2.43%) |
Jul 14, 2008 | 19.73 | 19.95 | 19.64 | 19.79 | 72,264 | +0.29(+1.49%) |
Jul 11, 2008 | 19.29 | 19.63 | 19.14 | 19.50 | 90,457 | +0.01(+0.05%) |
Jul 10, 2008 | 19.43 | 19.57 | 19.29 | 19.49 | 132,025 | +0.07(+0.36%) |
Jul 09, 2008 | 19.76 | 19.98 | 19.42 | 19.42 | 96,927 | -0.58(-2.90%) |
Jul 08, 2008 | 19.63 | 20.12 | 19.50 | 20.00 | 195,175 | +0.45(+2.30%) |
Jul 07, 2008 | 20.28 | 20.28 | 19.24 | 19.55 | 107,223 | -0.65(-3.22%) |
Jul 04, 2008 | 20.37 | 20.55 | 20.10 | 20.20 | 90,407 | +0.00(+0.00%) |
Jul 03, 2008 | 20.37 | 20.55 | 20.10 | 20.20 | 90,407 | -0.15(-0.74%) |
Jul 02, 2008 | 20.94 | 21.60 | 20.23 | 20.35 | 119,464 | -0.57(-2.72%) |
Jul 01, 2008 | 20.86 | 21.05 | 19.85 | 20.92 | 200,423 | -0.19(-0.90%) |
Jun 30, 2008 | 20.64 | 21.32 | 20.50 | 21.11 | 202,278 | +0.43(+2.08%) |
Jun 27, 2008 | 20.76 | 21.23 | 20.65 | 20.68 | 376,396 | -0.09(-0.43%) |
Jun 26, 2008 | 21.64 | 21.89 | 20.71 | 20.77 | 233,141 | -1.02(-4.68%) |
Jun 25, 2008 | 22.37 | 22.56 | 21.70 | 21.79 | 234,177 | -0.57(-2.55%) |
Jun 24, 2008 | 22.40 | 22.93 | 22.20 | 22.36 | 354,854 | -0.16(-0.71%) |
Jun 23, 2008 | 22.94 | 23.43 | 22.01 | 22.52 | 125,882 | -0.33(-1.44%) |
Jun 20, 2008 | 23.26 | 23.28 | 22.59 | 22.85 | 299,867 | -0.55(-2.35%) |
Jun 19, 2008 | 25.26 | 25.90 | 22.28 | 23.40 | 430,691 | -2.00(-7.87%) |
Jun 18, 2008 | 25.91 | 26.07 | 25.40 | 25.40 | 66,171 | -0.59(-2.27%) |
Jun 17, 2008 | 25.99 | 26.09 | 25.86 | 25.99 | 40,414 | +0.03(+0.12%) |
Jun 16, 2008 | 26.05 | 26.19 | 25.82 | 25.96 | 154,553 | -0.14(-0.54%) |
Jun 13, 2008 | 25.76 | 26.31 | 25.56 | 26.10 | 120,957 | +0.56(+2.19%) |
Jun 12, 2008 | 25.64 | 26.10 | 25.51 | 25.54 | 72,792 | +0.09(+0.35%) |
Jun 11, 2008 | 25.79 | 25.89 | 25.24 | 25.45 | 46,405 | -0.43(-1.66%) |
Jun 10, 2008 | 26.33 | 26.52 | 25.70 | 25.88 | 73,628 | -0.26(-0.99%) |
Jun 09, 2008 | 26.19 | 26.63 | 25.46 | 26.14 | 77,256 | -0.08(-0.31%) |
Jun 06, 2008 | 27.50 | 27.50 | 26.11 | 26.22 | 58,263 | -1.41(-5.10%) |
Jun 05, 2008 | 26.90 | 27.78 | 26.71 | 27.63 | 71,301 | +0.70(+2.60%) |
Jun 04, 2008 | 26.82 | 26.93 | 26.35 | 26.93 | 42,831 | +0.00(+0.00%) |
Jun 03, 2008 | 26.49 | 26.98 | 26.20 | 26.93 | 66,247 | +0.60(+2.28%) |