Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.45 | 12.56 | 12.09 | 12.14 | 122,831 | -0.36(-2.88%) |
Aug 28, 2008 | 12.18 | 12.51 | 11.95 | 12.50 | 124,613 | +0.34(+2.80%) |
Aug 27, 2008 | 11.87 | 12.34 | 11.77 | 12.16 | 182,250 | +0.27(+2.27%) |
Aug 26, 2008 | 12.00 | 12.31 | 11.65 | 11.89 | 148,041 | -0.01(-0.08%) |
Aug 25, 2008 | 12.14 | 12.22 | 11.73 | 11.90 | 218,060 | -0.28(-2.30%) |
Aug 22, 2008 | 11.88 | 12.34 | 11.67 | 12.18 | 530,701 | +0.32(+2.70%) |
Aug 21, 2008 | 12.32 | 12.36 | 11.71 | 11.86 | 385,145 | -0.57(-4.59%) |
Aug 20, 2008 | 12.70 | 12.92 | 12.30 | 12.43 | 481,395 | -0.19(-1.51%) |
Aug 19, 2008 | 12.99 | 13.06 | 12.49 | 12.62 | 244,979 | -0.42(-3.22%) |
Aug 18, 2008 | 13.16 | 13.28 | 12.91 | 13.04 | 285,262 | -0.09(-0.69%) |
Aug 15, 2008 | 13.38 | 13.58 | 12.91 | 13.13 | 0 | -0.05(-0.38%) |
Aug 14, 2008 | 12.23 | 13.30 | 12.23 | 13.18 | 258,391 | +0.42(+3.29%) |
Aug 13, 2008 | 12.68 | 13.12 | 12.53 | 12.76 | 331,665 | -0.01(-0.08%) |
Aug 12, 2008 | 12.93 | 13.18 | 12.65 | 12.77 | 505,946 | -0.19(-1.47%) |
Aug 11, 2008 | 12.24 | 13.25 | 12.15 | 12.96 | 661,083 | +0.74(+6.06%) |
Aug 08, 2008 | 10.93 | 12.30 | 10.93 | 12.22 | 742,117 | +1.39(+12.83%) |
Aug 07, 2008 | 11.70 | 11.71 | 10.83 | 10.83 | 689,216 | -0.87(-7.44%) |
Aug 06, 2008 | 11.44 | 11.79 | 10.87 | 11.70 | 462,240 | +0.30(+2.63%) |
Aug 05, 2008 | 11.02 | 11.58 | 10.98 | 11.40 | 456,638 | +0.57(+5.26%) |
Aug 04, 2008 | 10.22 | 10.99 | 9.950 | 10.83 | 870,570 | +0.69(+6.80%) |
Aug 01, 2008 | 9.840 | 10.23 | 9.620 | 10.14 | 585,464 | +0.23(+2.32%) |
Jul 31, 2008 | 10.15 | 10.32 | 9.700 | 9.910 | 568,670 | -0.22(-2.17%) |
Jul 30, 2008 | 12.40 | 12.40 | 9.780 | 10.13 | 1,488,969 | -2.78(-21.53%) |
Jul 29, 2008 | 12.91 | 13.05 | 11.51 | 12.91 | 538,596 | +1.30(+11.20%) |
Jul 28, 2008 | 12.20 | 12.27 | 11.52 | 11.61 | 300,178 | -0.69(-5.61%) |
Jul 25, 2008 | 12.78 | 13.07 | 12.24 | 12.30 | 336,502 | -0.29(-2.30%) |
Jul 24, 2008 | 12.95 | 13.31 | 12.47 | 12.59 | 439,827 | -0.35(-2.70%) |
Jul 23, 2008 | 12.88 | 13.74 | 12.67 | 12.94 | 738,089 | +0.02(+0.15%) |
Jul 22, 2008 | 11.55 | 13.00 | 11.51 | 12.92 | 615,206 | +1.23(+10.52%) |
Jul 21, 2008 | 11.48 | 11.96 | 11.48 | 11.69 | 400,894 | +0.15(+1.30%) |
Jul 18, 2008 | 11.91 | 11.91 | 11.19 | 11.54 | 427,629 | -0.28(-2.37%) |
Jul 17, 2008 | 11.12 | 11.91 | 10.84 | 11.82 | 613,369 | +0.75(+6.78%) |
Jul 16, 2008 | 10.40 | 11.20 | 10.25 | 11.07 | 580,957 | +0.66(+6.34%) |
Jul 15, 2008 | 10.45 | 10.54 | 9.760 | 10.41 | 1,296,055 | -0.18(-1.70%) |
Jul 14, 2008 | 10.96 | 10.99 | 10.41 | 10.59 | 695,480 | -0.29(-2.67%) |
Jul 11, 2008 | 10.91 | 11.14 | 10.45 | 10.88 | 408,040 | -0.16(-1.45%) |
Jul 10, 2008 | 11.04 | 11.49 | 10.85 | 11.04 | 318,192 | -0.14(-1.25%) |
Jul 09, 2008 | 11.68 | 11.68 | 11.16 | 11.18 | 419,992 | -0.52(-4.44%) |
Jul 08, 2008 | 11.17 | 11.73 | 10.99 | 11.70 | 395,568 | +0.53(+4.74%) |
Jul 07, 2008 | 11.05 | 11.36 | 10.88 | 11.17 | 434,244 | +0.16(+1.45%) |
Jul 04, 2008 | 11.49 | 11.57 | 10.96 | 11.01 | 283,062 | +0.00(+0.00%) |
Jul 03, 2008 | 11.49 | 11.57 | 10.96 | 11.01 | 283,062 | -0.48(-4.18%) |
Jul 02, 2008 | 12.86 | 12.86 | 11.32 | 11.49 | 1,122,835 | -1.42(-11.00%) |
Jul 01, 2008 | 12.70 | 13.12 | 12.48 | 12.91 | 392,047 | +0.06(+0.47%) |
Jun 30, 2008 | 13.24 | 13.25 | 12.75 | 12.85 | 437,611 | -0.44(-3.31%) |
Jun 27, 2008 | 13.26 | 13.50 | 12.92 | 13.29 | 749,240 | +0.05(+0.38%) |
Jun 26, 2008 | 13.47 | 13.58 | 13.22 | 13.24 | 309,945 | -0.42(-3.07%) |
Jun 25, 2008 | 13.23 | 14.21 | 13.17 | 13.66 | 419,641 | +0.49(+3.72%) |
Jun 24, 2008 | 13.17 | 13.57 | 12.86 | 13.17 | 367,776 | -0.12(-0.90%) |
Jun 23, 2008 | 13.73 | 13.86 | 13.27 | 13.29 | 347,690 | -0.41(-2.99%) |
Jun 20, 2008 | 13.71 | 13.85 | 13.64 | 13.70 | 687,073 | -0.11(-0.80%) |
Jun 19, 2008 | 13.74 | 13.94 | 13.58 | 13.81 | 419,741 | +0.03(+0.22%) |
Jun 18, 2008 | 14.05 | 14.16 | 13.65 | 13.78 | 554,994 | -0.46(-3.23%) |
Jun 17, 2008 | 14.38 | 14.48 | 14.06 | 14.24 | 426,328 | -0.20(-1.39%) |
Jun 16, 2008 | 14.39 | 14.51 | 14.02 | 14.44 | 253,690 | +0.05(+0.35%) |
Jun 13, 2008 | 14.20 | 14.39 | 13.93 | 14.39 | 223,766 | +0.17(+1.20%) |
Jun 12, 2008 | 14.03 | 14.65 | 14.03 | 14.22 | 434,682 | +0.16(+1.14%) |
Jun 11, 2008 | 14.39 | 14.52 | 13.98 | 14.06 | 509,437 | -0.34(-2.36%) |
Jun 10, 2008 | 14.45 | 14.77 | 13.88 | 14.40 | 929,284 | -1.00(-6.49%) |
Jun 09, 2008 | 15.82 | 15.96 | 15.07 | 15.40 | 355,488 | -0.27(-1.72%) |
Jun 06, 2008 | 16.55 | 16.55 | 15.61 | 15.67 | 352,299 | -0.92(-5.55%) |
Jun 05, 2008 | 16.33 | 16.68 | 16.33 | 16.59 | 167,341 | +0.29(+1.78%) |
Jun 04, 2008 | 16.09 | 16.36 | 16.06 | 16.30 | 327,905 | +0.18(+1.12%) |
Jun 03, 2008 | 16.58 | 16.65 | 16.00 | 16.12 | 403,968 | -0.38(-2.30%) |