Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.59 | 14.89 | 14.27 | 14.53 | 433,552 | -0.09(-0.62%) |
Aug 28, 2008 | 16.32 | 16.32 | 13.76 | 14.62 | 1,258,978 | -0.33(-2.21%) |
Aug 27, 2008 | 14.58 | 15.35 | 14.54 | 14.95 | 739,386 | +0.48(+3.32%) |
Aug 26, 2008 | 14.37 | 14.83 | 14.25 | 14.47 | 426,809 | +0.18(+1.26%) |
Aug 25, 2008 | 14.55 | 14.58 | 14.09 | 14.29 | 191,166 | -0.30(-2.06%) |
Aug 22, 2008 | 13.69 | 14.82 | 13.69 | 14.59 | 274,209 | +0.82(+5.95%) |
Aug 21, 2008 | 13.64 | 14.10 | 13.52 | 13.77 | 164,512 | -0.06(-0.43%) |
Aug 20, 2008 | 14.01 | 14.38 | 13.69 | 13.83 | 211,554 | -0.04(-0.29%) |
Aug 19, 2008 | 14.32 | 14.44 | 13.79 | 13.87 | 156,517 | -0.66(-4.54%) |
Aug 18, 2008 | 15.00 | 15.35 | 14.41 | 14.53 | 485,128 | -0.37(-2.48%) |
Aug 15, 2008 | 15.02 | 15.52 | 14.68 | 14.90 | 0 | +0.11(+0.74%) |
Aug 14, 2008 | 14.25 | 15.13 | 14.25 | 14.79 | 724,385 | +0.54(+3.79%) |
Aug 13, 2008 | 14.68 | 14.73 | 13.58 | 14.25 | 638,185 | -0.38(-2.60%) |
Aug 12, 2008 | 14.90 | 15.20 | 14.34 | 14.63 | 621,945 | -0.21(-1.42%) |
Aug 11, 2008 | 14.05 | 15.00 | 13.99 | 14.84 | 1,702,091 | +0.83(+5.92%) |
Aug 08, 2008 | 12.69 | 14.45 | 12.64 | 14.01 | 790,754 | +1.41(+11.19%) |
Aug 07, 2008 | 13.98 | 13.98 | 12.52 | 12.60 | 658,445 | -0.72(-5.41%) |
Aug 06, 2008 | 13.61 | 13.92 | 13.17 | 13.32 | 441,589 | -0.25(-1.84%) |
Aug 05, 2008 | 13.11 | 13.68 | 13.04 | 13.57 | 392,385 | +0.63(+4.87%) |
Aug 04, 2008 | 13.65 | 13.84 | 12.79 | 12.94 | 469,447 | -0.69(-5.06%) |
Aug 01, 2008 | 13.66 | 13.90 | 13.06 | 13.63 | 212,537 | +0.12(+0.89%) |
Jul 31, 2008 | 13.17 | 13.65 | 13.10 | 13.51 | 217,181 | +0.01(+0.07%) |
Jul 30, 2008 | 12.95 | 13.50 | 12.86 | 13.50 | 362,407 | +0.59(+4.57%) |
Jul 29, 2008 | 12.91 | 13.10 | 11.99 | 12.91 | 390,921 | +1.00(+8.40%) |
Jul 28, 2008 | 12.70 | 12.94 | 11.84 | 11.91 | 383,585 | -0.89(-6.95%) |
Jul 25, 2008 | 13.01 | 13.50 | 12.73 | 12.80 | 416,368 | -0.03(-0.23%) |
Jul 24, 2008 | 13.47 | 13.56 | 12.53 | 12.83 | 360,563 | -0.56(-4.18%) |
Jul 23, 2008 | 12.79 | 13.82 | 12.65 | 13.39 | 805,046 | +0.59(+4.61%) |
Jul 22, 2008 | 11.76 | 12.80 | 11.58 | 12.80 | 254,595 | +0.85(+7.11%) |
Jul 21, 2008 | 11.92 | 12.29 | 11.85 | 11.95 | 178,951 | -0.08(-0.67%) |
Jul 18, 2008 | 12.27 | 12.53 | 11.77 | 12.03 | 282,683 | -0.28(-2.27%) |
Jul 17, 2008 | 11.74 | 12.37 | 11.42 | 12.31 | 304,948 | +0.64(+5.48%) |
Jul 16, 2008 | 10.69 | 11.72 | 10.63 | 11.67 | 479,488 | +1.01(+9.47%) |
Jul 15, 2008 | 10.38 | 10.92 | 10.10 | 10.66 | 402,866 | +0.08(+0.76%) |
Jul 14, 2008 | 10.85 | 11.15 | 10.18 | 10.58 | 526,674 | -0.22(-2.04%) |
Jul 11, 2008 | 11.06 | 11.21 | 10.50 | 10.80 | 503,535 | -0.45(-4.00%) |
Jul 10, 2008 | 11.85 | 11.96 | 11.16 | 11.25 | 427,124 | -0.54(-4.58%) |
Jul 09, 2008 | 11.86 | 12.07 | 11.70 | 11.79 | 576,221 | -0.12(-1.01%) |
Jul 08, 2008 | 11.01 | 11.94 | 10.98 | 11.91 | 558,892 | +0.89(+8.08%) |
Jul 07, 2008 | 11.47 | 11.49 | 10.86 | 11.02 | 678,031 | -0.31(-2.74%) |
Jul 04, 2008 | 11.47 | 11.66 | 11.26 | 11.33 | 178,135 | +0.00(+0.00%) |
Jul 03, 2008 | 11.47 | 11.66 | 11.26 | 11.33 | 178,135 | -0.09(-0.79%) |
Jul 02, 2008 | 12.01 | 12.14 | 11.28 | 11.42 | 490,303 | -0.59(-4.91%) |
Jul 01, 2008 | 11.62 | 12.10 | 11.23 | 12.01 | 645,883 | +0.23(+1.95%) |
Jun 30, 2008 | 12.58 | 12.58 | 11.54 | 11.78 | 833,031 | -0.86(-6.80%) |
Jun 27, 2008 | 12.75 | 12.75 | 12.15 | 12.64 | 439,126 | +0.01(+0.08%) |
Jun 26, 2008 | 13.26 | 13.31 | 12.50 | 12.63 | 297,680 | -0.88(-6.51%) |
Jun 25, 2008 | 13.32 | 14.01 | 13.26 | 13.51 | 243,096 | +0.22(+1.66%) |
Jun 24, 2008 | 13.11 | 13.48 | 12.77 | 13.29 | 636,051 | +0.10(+0.76%) |
Jun 23, 2008 | 13.57 | 13.64 | 13.03 | 13.19 | 308,797 | -0.26(-1.93%) |
Jun 20, 2008 | 13.81 | 13.90 | 13.37 | 13.45 | 506,127 | -0.47(-3.38%) |
Jun 19, 2008 | 13.84 | 14.02 | 13.75 | 13.92 | 337,153 | +0.07(+0.51%) |
Jun 18, 2008 | 14.39 | 14.52 | 13.40 | 13.85 | 288,827 | -0.67(-4.61%) |
Jun 17, 2008 | 14.15 | 14.72 | 13.70 | 14.52 | 470,260 | +0.44(+3.12%) |
Jun 16, 2008 | 13.98 | 14.16 | 13.75 | 14.08 | 239,704 | +0.09(+0.64%) |
Jun 13, 2008 | 13.79 | 14.04 | 13.59 | 13.99 | 364,846 | +0.35(+2.57%) |
Jun 12, 2008 | 13.48 | 14.18 | 13.38 | 13.64 | 435,102 | +0.32(+2.40%) |
Jun 11, 2008 | 13.72 | 13.84 | 13.20 | 13.32 | 324,890 | -0.43(-3.13%) |
Jun 10, 2008 | 13.32 | 13.82 | 13.19 | 13.75 | 368,635 | +0.18(+1.33%) |
Jun 09, 2008 | 14.03 | 14.19 | 13.33 | 13.57 | 642,156 | -0.45(-3.21%) |
Jun 06, 2008 | 14.72 | 14.83 | 13.99 | 14.02 | 346,876 | -0.77(-5.21%) |
Jun 05, 2008 | 14.27 | 14.81 | 14.27 | 14.79 | 641,849 | +0.65(+4.60%) |
Jun 04, 2008 | 14.53 | 14.58 | 13.98 | 14.14 | 587,008 | -0.42(-2.88%) |
Jun 03, 2008 | 14.82 | 14.92 | 14.31 | 14.56 | 272,915 | -0.18(-1.22%) |