Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.14 | 16.59 | 15.80 | 16.28 | 711,608 | +0.09(+0.56%) |
Aug 28, 2008 | 16.00 | 16.37 | 15.91 | 16.19 | 970,397 | +0.30(+1.89%) |
Aug 27, 2008 | 15.56 | 16.04 | 15.42 | 15.89 | 1,155,072 | +0.34(+2.19%) |
Aug 26, 2008 | 15.40 | 15.62 | 15.09 | 15.55 | 768,543 | +0.16(+1.04%) |
Aug 25, 2008 | 15.90 | 15.99 | 15.25 | 15.39 | 983,029 | -0.58(-3.63%) |
Aug 22, 2008 | 15.95 | 16.30 | 15.62 | 15.97 | 1,056,482 | +0.04(+0.25%) |
Aug 21, 2008 | 15.77 | 15.97 | 15.51 | 15.93 | 1,029,605 | -0.07(-0.44%) |
Aug 20, 2008 | 15.87 | 16.23 | 15.40 | 16.00 | 799,512 | +0.26(+1.65%) |
Aug 19, 2008 | 16.25 | 16.37 | 15.65 | 15.74 | 1,120,577 | -0.69(-4.20%) |
Aug 18, 2008 | 16.19 | 16.91 | 15.98 | 16.43 | 1,447,069 | +0.25(+1.55%) |
Aug 15, 2008 | 15.94 | 16.19 | 15.41 | 16.18 | 937,137 | +0.40(+2.53%) |
Aug 14, 2008 | 14.66 | 15.88 | 14.65 | 15.78 | 1,045,590 | +0.96(+6.48%) |
Aug 13, 2008 | 14.75 | 14.87 | 14.53 | 14.82 | 432,902 | -0.01(-0.07%) |
Aug 12, 2008 | 15.20 | 15.25 | 14.62 | 14.83 | 993,923 | -0.37(-2.43%) |
Aug 11, 2008 | 15.44 | 15.77 | 14.91 | 15.20 | 2,095,849 | +0.50(+3.40%) |
Aug 08, 2008 | 15.35 | 15.35 | 13.76 | 14.70 | 3,310,579 | +1.16(+8.57%) |
Aug 07, 2008 | 13.80 | 13.80 | 13.36 | 13.54 | 453,521 | -0.20(-1.46%) |
Aug 06, 2008 | 13.79 | 14.07 | 13.53 | 13.74 | 577,948 | -0.13(-0.94%) |
Aug 05, 2008 | 13.11 | 13.98 | 12.99 | 13.87 | 617,886 | +0.87(+6.69%) |
Aug 04, 2008 | 13.18 | 13.32 | 12.70 | 13.00 | 277,143 | -0.14(-1.07%) |
Aug 01, 2008 | 13.39 | 13.46 | 12.82 | 13.14 | 590,735 | -0.22(-1.65%) |
Jul 31, 2008 | 13.48 | 13.96 | 13.23 | 13.36 | 670,281 | -0.30(-2.20%) |
Jul 30, 2008 | 13.10 | 13.84 | 13.10 | 13.66 | 1,247,687 | +0.92(+7.22%) |
Jul 29, 2008 | 12.74 | 13.02 | 11.83 | 12.74 | 483,730 | +0.76(+6.34%) |
Jul 28, 2008 | 12.86 | 12.86 | 11.70 | 11.98 | 596,365 | -0.88(-6.84%) |
Jul 25, 2008 | 12.24 | 13.18 | 12.24 | 12.86 | 554,531 | +0.67(+5.50%) |
Jul 24, 2008 | 13.12 | 13.12 | 12.00 | 12.19 | 569,936 | -0.87(-6.66%) |
Jul 23, 2008 | 12.52 | 13.24 | 12.52 | 13.06 | 665,307 | +0.57(+4.56%) |
Jul 22, 2008 | 11.39 | 12.63 | 11.39 | 12.49 | 923,038 | +1.09(+9.56%) |
Jul 21, 2008 | 11.36 | 11.65 | 11.21 | 11.40 | 410,116 | +0.08(+0.71%) |
Jul 18, 2008 | 11.44 | 11.44 | 10.98 | 11.32 | 230,886 | -0.10(-0.88%) |
Jul 17, 2008 | 11.14 | 11.49 | 10.63 | 11.42 | 474,109 | +0.34(+3.07%) |
Jul 16, 2008 | 10.48 | 11.20 | 10.43 | 11.08 | 594,741 | +0.72(+6.95%) |
Jul 15, 2008 | 9.950 | 10.56 | 9.530 | 10.36 | 363,788 | +0.30(+2.98%) |
Jul 14, 2008 | 10.54 | 10.79 | 10.00 | 10.06 | 463,799 | -0.37(-3.55%) |
Jul 11, 2008 | 10.50 | 10.59 | 10.07 | 10.43 | 593,575 | -0.19(-1.79%) |
Jul 10, 2008 | 11.14 | 11.48 | 10.40 | 10.62 | 577,202 | -0.53(-4.75%) |
Jul 09, 2008 | 11.47 | 11.68 | 11.11 | 11.15 | 422,040 | -0.29(-2.53%) |
Jul 08, 2008 | 10.36 | 11.48 | 10.26 | 11.44 | 468,173 | +1.08(+10.42%) |
Jul 07, 2008 | 10.43 | 10.64 | 10.23 | 10.36 | 485,639 | -0.01(-0.10%) |
Jul 04, 2008 | 10.33 | 10.67 | 10.25 | 10.37 | 349,266 | +0.00(+0.00%) |
Jul 03, 2008 | 10.33 | 10.67 | 10.25 | 10.37 | 349,266 | +0.10(+0.97%) |
Jul 02, 2008 | 10.63 | 10.75 | 10.27 | 10.27 | 461,530 | -0.33(-3.11%) |
Jul 01, 2008 | 10.46 | 10.68 | 10.29 | 10.60 | 461,551 | -0.01(-0.09%) |
Jun 30, 2008 | 10.40 | 10.70 | 10.21 | 10.61 | 497,233 | +0.24(+2.31%) |
Jun 27, 2008 | 10.26 | 10.38 | 10.05 | 10.37 | 790,508 | +0.11(+1.07%) |
Jun 26, 2008 | 10.64 | 10.80 | 10.23 | 10.26 | 325,346 | -0.50(-4.65%) |
Jun 25, 2008 | 10.72 | 11.19 | 10.67 | 10.76 | 513,798 | +0.05(+0.47%) |
Jun 24, 2008 | 11.07 | 11.14 | 10.70 | 10.71 | 710,082 | -0.29(-2.64%) |
Jun 23, 2008 | 11.44 | 11.53 | 10.95 | 11.00 | 378,972 | -0.38(-3.34%) |
Jun 20, 2008 | 11.69 | 11.71 | 11.20 | 11.38 | 431,365 | -0.36(-3.07%) |
Jun 19, 2008 | 11.63 | 11.81 | 11.52 | 11.74 | 379,717 | +0.10(+0.86%) |
Jun 18, 2008 | 11.94 | 12.05 | 11.60 | 11.64 | 333,382 | -0.36(-3.00%) |
Jun 17, 2008 | 12.18 | 12.18 | 11.95 | 12.00 | 247,611 | -0.16(-1.32%) |
Jun 16, 2008 | 11.61 | 12.17 | 11.61 | 12.16 | 324,763 | +0.50(+4.29%) |
Jun 13, 2008 | 11.64 | 11.81 | 11.49 | 11.66 | 351,989 | +0.15(+1.30%) |
Jun 12, 2008 | 11.52 | 11.85 | 11.33 | 11.51 | 390,010 | +0.06(+0.52%) |
Jun 11, 2008 | 11.95 | 12.05 | 11.45 | 11.45 | 418,724 | -0.55(-4.58%) |
Jun 10, 2008 | 12.00 | 12.25 | 11.80 | 12.00 | 270,489 | +0.09(+0.76%) |
Jun 09, 2008 | 12.14 | 12.24 | 11.85 | 11.91 | 356,049 | -0.14(-1.16%) |
Jun 06, 2008 | 12.63 | 12.67 | 12.05 | 12.05 | 357,305 | -0.64(-5.04%) |
Jun 05, 2008 | 12.06 | 12.75 | 11.96 | 12.69 | 355,329 | +0.64(+5.31%) |
Jun 04, 2008 | 12.02 | 12.43 | 11.91 | 12.05 | 597,857 | +0.00(+0.00%) |
Jun 03, 2008 | 11.87 | 12.13 | 11.81 | 12.05 | 417,877 | +0.27(+2.29%) |