Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.80 | 14.92 | 14.67 | 14.82 | 652,344 | -0.12(-0.81%) |
Aug 28, 2008 | 14.65 | 14.95 | 14.49 | 14.94 | 1,462,494 | +0.37(+2.54%) |
Aug 27, 2008 | 14.08 | 14.64 | 13.98 | 14.57 | 997,744 | +0.52(+3.72%) |
Aug 26, 2008 | 14.19 | 14.22 | 13.91 | 14.04 | 572,578 | -0.15(-1.08%) |
Aug 25, 2008 | 14.31 | 14.44 | 13.75 | 14.20 | 681,200 | -0.23(-1.62%) |
Aug 22, 2008 | 14.17 | 14.50 | 13.94 | 14.43 | 713,550 | +0.36(+2.57%) |
Aug 21, 2008 | 14.12 | 14.28 | 13.97 | 14.07 | 703,659 | -0.27(-1.85%) |
Aug 20, 2008 | 14.59 | 14.62 | 14.15 | 14.33 | 531,379 | -0.19(-1.27%) |
Aug 19, 2008 | 14.78 | 14.86 | 14.18 | 14.52 | 1,251,354 | -0.32(-2.17%) |
Aug 18, 2008 | 14.73 | 15.03 | 14.54 | 14.84 | 913,239 | +0.10(+0.71%) |
Aug 15, 2008 | 14.45 | 14.74 | 13.89 | 14.74 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 14.14 | 14.65 | 14.07 | 14.29 | 1,262,112 | +0.07(+0.51%) |
Aug 13, 2008 | 14.53 | 14.76 | 13.86 | 14.22 | 1,290,879 | -0.31(-2.11%) |
Aug 12, 2008 | 14.61 | 15.08 | 14.37 | 14.53 | 1,279,306 | -0.25(-1.69%) |
Aug 11, 2008 | 15.09 | 15.45 | 14.76 | 14.78 | 1,736,195 | -0.45(-2.96%) |
Aug 08, 2008 | 14.41 | 15.29 | 14.19 | 15.23 | 1,470,711 | +0.80(+5.58%) |
Aug 07, 2008 | 14.24 | 14.43 | 13.94 | 14.42 | 1,172,533 | +0.02(+0.11%) |
Aug 06, 2008 | 14.18 | 14.49 | 13.91 | 14.41 | 1,508,172 | +0.27(+1.88%) |
Aug 05, 2008 | 13.89 | 14.19 | 13.83 | 14.14 | 1,227,268 | +0.44(+3.23%) |
Aug 04, 2008 | 13.80 | 13.91 | 13.21 | 13.70 | 1,112,986 | +0.02(+0.12%) |
Aug 01, 2008 | 13.32 | 13.73 | 12.94 | 13.68 | 1,355,193 | +0.38(+2.84%) |
Jul 31, 2008 | 12.92 | 13.50 | 12.82 | 13.30 | 1,069,868 | +0.17(+1.29%) |
Jul 30, 2008 | 13.13 | 13.43 | 12.76 | 13.13 | 579,067 | +0.10(+0.80%) |
Jul 29, 2008 | 13.03 | 13.25 | 12.80 | 13.03 | 842,328 | +0.32(+2.53%) |
Jul 28, 2008 | 12.90 | 13.04 | 12.49 | 12.71 | 1,078,548 | -0.23(-1.74%) |
Jul 25, 2008 | 12.71 | 13.14 | 12.50 | 12.93 | 1,035,397 | +0.38(+3.01%) |
Jul 24, 2008 | 12.88 | 13.07 | 12.47 | 12.55 | 1,088,494 | -0.26(-2.01%) |
Jul 23, 2008 | 12.92 | 13.75 | 12.57 | 12.81 | 3,153,903 | +0.53(+4.32%) |
Jul 22, 2008 | 11.32 | 12.35 | 10.96 | 12.28 | 1,296,152 | +0.96(+8.46%) |
Jul 21, 2008 | 11.28 | 11.55 | 11.19 | 11.32 | 910,907 | +0.11(+1.01%) |
Jul 18, 2008 | 11.27 | 11.43 | 10.87 | 11.21 | 823,166 | +0.10(+0.94%) |
Jul 17, 2008 | 10.80 | 11.43 | 10.65 | 11.11 | 1,483,207 | +0.43(+4.07%) |
Jul 16, 2008 | 9.851 | 10.74 | 9.605 | 10.67 | 3,197,969 | +0.48(+4.74%) |
Jul 15, 2008 | 10.01 | 10.45 | 9.915 | 10.19 | 1,414,316 | +0.01(+0.08%) |
Jul 14, 2008 | 10.29 | 10.56 | 9.947 | 10.18 | 649,681 | -0.04(-0.39%) |
Jul 11, 2008 | 10.24 | 10.33 | 9.915 | 10.22 | 1,356,931 | -0.17(-1.63%) |
Jul 10, 2008 | 10.62 | 10.87 | 10.20 | 10.39 | 680,433 | -0.19(-1.83%) |
Jul 09, 2008 | 11.17 | 11.23 | 10.55 | 10.58 | 712,930 | -0.60(-5.33%) |
Jul 08, 2008 | 10.59 | 11.18 | 10.42 | 11.18 | 1,179,004 | +0.48(+4.51%) |
Jul 07, 2008 | 10.95 | 10.99 | 10.51 | 10.70 | 790,725 | -0.11(-1.04%) |
Jul 04, 2008 | 10.96 | 11.18 | 10.78 | 10.81 | 461,016 | +0.00(+0.00%) |
Jul 03, 2008 | 10.96 | 11.18 | 10.78 | 10.81 | 461,016 | -0.10(-0.96%) |
Jul 02, 2008 | 11.38 | 11.48 | 10.78 | 10.91 | 881,259 | -0.50(-4.37%) |
Jul 01, 2008 | 10.99 | 11.58 | 10.91 | 11.41 | 1,053,211 | +0.29(+2.60%) |
Jun 30, 2008 | 11.52 | 11.55 | 11.08 | 11.12 | 862,461 | -0.37(-3.22%) |
Jun 27, 2008 | 11.72 | 11.78 | 11.18 | 11.49 | 2,406,687 | -0.23(-1.92%) |
Jun 26, 2008 | 11.98 | 12.02 | 11.57 | 11.72 | 761,856 | -0.40(-3.32%) |
Jun 25, 2008 | 11.50 | 12.37 | 11.50 | 12.12 | 676,287 | +0.64(+5.61%) |
Jun 24, 2008 | 11.27 | 11.96 | 11.11 | 11.48 | 669,341 | +0.23(+2.08%) |
Jun 23, 2008 | 11.77 | 11.78 | 11.15 | 11.24 | 657,550 | -0.47(-4.05%) |
Jun 20, 2008 | 12.08 | 12.10 | 11.62 | 11.72 | 1,036,942 | -0.54(-4.40%) |
Jun 19, 2008 | 11.73 | 12.28 | 11.67 | 12.26 | 650,789 | +0.52(+4.46%) |
Jun 18, 2008 | 11.92 | 12.10 | 11.66 | 11.73 | 582,776 | -0.23(-1.88%) |
Jun 17, 2008 | 12.19 | 12.22 | 11.76 | 11.96 | 571,484 | -0.22(-1.78%) |
Jun 16, 2008 | 11.97 | 12.22 | 11.87 | 12.18 | 340,411 | +0.18(+1.48%) |
Jun 13, 2008 | 11.58 | 12.14 | 11.50 | 12.00 | 570,069 | +0.56(+4.93%) |
Jun 12, 2008 | 11.42 | 11.97 | 11.34 | 11.44 | 465,548 | +0.06(+0.57%) |
Jun 11, 2008 | 12.10 | 12.13 | 11.37 | 11.37 | 955,353 | -0.80(-6.61%) |
Jun 10, 2008 | 12.13 | 12.33 | 11.79 | 12.18 | 498,012 | +0.21(+1.75%) |
Jun 09, 2008 | 11.75 | 12.16 | 11.55 | 11.97 | 781,710 | +0.22(+1.85%) |
Jun 06, 2008 | 12.21 | 12.21 | 11.74 | 11.75 | 666,831 | -0.61(-4.95%) |
Jun 05, 2008 | 12.20 | 12.49 | 12.10 | 12.36 | 465,336 | +0.30(+2.47%) |
Jun 04, 2008 | 11.69 | 12.56 | 11.55 | 12.06 | 987,485 | +0.30(+2.53%) |
Jun 03, 2008 | 11.75 | 11.99 | 11.59 | 11.77 | 368,997 | +0.00(+0.00%) |