Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.98 | 15.10 | 14.85 | 15.00 | 644,461 | -0.12(-0.81%) |
Aug 28, 2008 | 14.83 | 15.14 | 14.66 | 15.12 | 1,444,823 | +0.37(+2.54%) |
Aug 27, 2008 | 14.25 | 14.82 | 14.15 | 14.74 | 985,688 | +0.53(+3.72%) |
Aug 26, 2008 | 14.36 | 14.39 | 14.08 | 14.22 | 565,660 | -0.15(-1.08%) |
Aug 25, 2008 | 14.48 | 14.61 | 13.92 | 14.37 | 672,969 | -0.24(-1.62%) |
Aug 22, 2008 | 14.35 | 14.68 | 14.11 | 14.61 | 704,928 | +0.37(+2.57%) |
Aug 21, 2008 | 14.30 | 14.46 | 14.14 | 14.24 | 695,157 | -0.27(-1.85%) |
Aug 20, 2008 | 14.77 | 14.80 | 14.32 | 14.51 | 524,959 | -0.19(-1.27%) |
Aug 19, 2008 | 14.96 | 15.04 | 14.35 | 14.70 | 1,236,234 | -0.33(-2.17%) |
Aug 18, 2008 | 14.91 | 15.22 | 14.72 | 15.02 | 902,204 | +0.11(+0.71%) |
Aug 15, 2008 | 14.63 | 14.92 | 14.06 | 14.92 | 0 | +0.45(+3.10%) |
Aug 14, 2008 | 14.31 | 14.83 | 14.24 | 14.47 | 1,246,862 | +0.07(+0.51%) |
Aug 13, 2008 | 14.71 | 14.94 | 14.03 | 14.39 | 1,275,281 | -0.31(-2.11%) |
Aug 12, 2008 | 14.79 | 15.27 | 14.54 | 14.70 | 1,263,848 | -0.25(-1.69%) |
Aug 11, 2008 | 15.27 | 15.64 | 14.94 | 14.96 | 1,715,217 | -0.46(-2.96%) |
Aug 08, 2008 | 14.59 | 15.48 | 14.36 | 15.41 | 1,452,941 | +0.81(+5.58%) |
Aug 07, 2008 | 14.42 | 14.61 | 14.11 | 14.60 | 1,158,365 | +0.02(+0.11%) |
Aug 06, 2008 | 14.35 | 14.67 | 14.08 | 14.58 | 1,489,949 | +0.27(+1.88%) |
Aug 05, 2008 | 14.06 | 14.36 | 14.00 | 14.31 | 1,212,439 | +0.45(+3.23%) |
Aug 04, 2008 | 13.97 | 14.08 | 13.37 | 13.86 | 1,099,538 | +0.02(+0.12%) |
Aug 01, 2008 | 13.48 | 13.90 | 13.10 | 13.85 | 1,338,819 | +0.38(+2.84%) |
Jul 31, 2008 | 13.07 | 13.67 | 12.98 | 13.47 | 1,056,941 | +0.17(+1.29%) |
Jul 30, 2008 | 13.29 | 13.60 | 12.92 | 13.29 | 572,070 | +0.11(+0.80%) |
Jul 29, 2008 | 13.19 | 13.42 | 12.96 | 13.19 | 832,150 | +0.33(+2.53%) |
Jul 28, 2008 | 13.06 | 13.20 | 12.64 | 12.86 | 1,065,516 | -0.23(-1.74%) |
Jul 25, 2008 | 12.86 | 13.30 | 12.65 | 13.09 | 1,022,887 | +0.38(+3.01%) |
Jul 24, 2008 | 13.03 | 13.23 | 12.63 | 12.71 | 1,075,342 | -0.26(-2.01%) |
Jul 23, 2008 | 13.08 | 13.92 | 12.72 | 12.97 | 3,115,795 | +0.54(+4.32%) |
Jul 22, 2008 | 11.46 | 12.50 | 11.10 | 12.43 | 1,280,491 | +0.97(+8.46%) |
Jul 21, 2008 | 11.41 | 11.69 | 11.32 | 11.46 | 899,900 | +0.11(+1.01%) |
Jul 18, 2008 | 11.40 | 11.57 | 11.01 | 11.35 | 813,220 | +0.11(+0.94%) |
Jul 17, 2008 | 10.93 | 11.57 | 10.78 | 11.24 | 1,465,285 | +0.44(+4.07%) |
Jul 16, 2008 | 9.971 | 10.88 | 9.723 | 10.80 | 3,159,329 | +0.49(+4.74%) |
Jul 15, 2008 | 10.13 | 10.57 | 10.04 | 10.31 | 1,397,227 | +0.01(+0.08%) |
Jul 14, 2008 | 10.42 | 10.69 | 10.07 | 10.30 | 641,831 | -0.04(-0.39%) |
Jul 11, 2008 | 10.36 | 10.46 | 10.04 | 10.35 | 1,340,536 | -0.17(-1.63%) |
Jul 10, 2008 | 10.74 | 11.01 | 10.33 | 10.52 | 672,212 | -0.20(-1.83%) |
Jul 09, 2008 | 11.31 | 11.36 | 10.68 | 10.71 | 704,316 | -0.60(-5.33%) |
Jul 08, 2008 | 10.72 | 11.32 | 10.55 | 11.32 | 1,164,758 | +0.49(+4.51%) |
Jul 07, 2008 | 11.08 | 11.12 | 10.64 | 10.83 | 781,171 | -0.11(-1.04%) |
Jul 04, 2008 | 11.10 | 11.32 | 10.91 | 10.94 | 455,446 | +0.00(+0.00%) |
Jul 03, 2008 | 11.10 | 11.32 | 10.91 | 10.94 | 455,446 | -0.11(-0.96%) |
Jul 02, 2008 | 11.52 | 11.62 | 10.91 | 11.05 | 870,611 | -0.51(-4.37%) |
Jul 01, 2008 | 11.12 | 11.72 | 11.05 | 11.55 | 1,040,485 | +0.29(+2.61%) |
Jun 30, 2008 | 11.66 | 11.69 | 11.22 | 11.26 | 852,040 | -0.37(-3.22%) |
Jun 27, 2008 | 11.86 | 11.93 | 11.32 | 11.63 | 2,377,608 | -0.23(-1.92%) |
Jun 26, 2008 | 12.13 | 12.17 | 11.71 | 11.86 | 752,651 | -0.41(-3.32%) |
Jun 25, 2008 | 11.64 | 12.52 | 11.64 | 12.27 | 668,115 | +0.65(+5.61%) |
Jun 24, 2008 | 11.40 | 12.11 | 11.25 | 11.62 | 661,253 | +0.24(+2.08%) |
Jun 23, 2008 | 11.91 | 11.93 | 11.28 | 11.38 | 649,605 | -0.48(-4.05%) |
Jun 20, 2008 | 12.23 | 12.25 | 11.76 | 11.86 | 1,024,413 | -0.55(-4.40%) |
Jun 19, 2008 | 11.88 | 12.43 | 11.81 | 12.41 | 642,926 | +0.53(+4.46%) |
Jun 18, 2008 | 12.06 | 12.24 | 11.80 | 11.88 | 575,734 | -0.23(-1.88%) |
Jun 17, 2008 | 12.34 | 12.37 | 11.90 | 12.11 | 564,579 | -0.22(-1.78%) |
Jun 16, 2008 | 12.11 | 12.37 | 12.02 | 12.33 | 336,298 | +0.18(+1.48%) |
Jun 13, 2008 | 11.72 | 12.28 | 11.64 | 12.15 | 563,181 | +0.57(+4.93%) |
Jun 12, 2008 | 11.56 | 12.11 | 11.48 | 11.58 | 459,923 | +0.07(+0.57%) |
Jun 11, 2008 | 12.25 | 12.28 | 11.51 | 11.51 | 943,810 | -0.81(-6.61%) |
Jun 10, 2008 | 12.28 | 12.48 | 11.93 | 12.33 | 491,995 | +0.21(+1.75%) |
Jun 09, 2008 | 11.89 | 12.31 | 11.69 | 12.11 | 772,265 | +0.22(+1.85%) |
Jun 06, 2008 | 12.36 | 12.36 | 11.89 | 11.89 | 658,774 | -0.62(-4.95%) |
Jun 05, 2008 | 12.35 | 12.64 | 12.24 | 12.51 | 459,714 | +0.30(+2.47%) |
Jun 04, 2008 | 11.84 | 12.71 | 11.69 | 12.21 | 975,553 | +0.30(+2.53%) |
Jun 03, 2008 | 11.89 | 12.14 | 11.73 | 11.91 | 364,539 | +0.00(+0.00%) |