Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.63 | 14.75 | 14.50 | 14.64 | 660,085 | -0.12(-0.81%) |
Aug 28, 2008 | 14.48 | 14.78 | 14.32 | 14.76 | 1,479,851 | +0.37(+2.54%) |
Aug 27, 2008 | 13.91 | 14.47 | 13.82 | 14.40 | 1,009,585 | +0.52(+3.73%) |
Aug 26, 2008 | 14.02 | 14.05 | 13.74 | 13.88 | 579,373 | -0.15(-1.08%) |
Aug 25, 2008 | 14.14 | 14.27 | 13.59 | 14.03 | 689,284 | -0.23(-1.62%) |
Aug 22, 2008 | 14.01 | 14.33 | 13.78 | 14.26 | 722,018 | +0.36(+2.57%) |
Aug 21, 2008 | 13.96 | 14.12 | 13.81 | 13.90 | 712,010 | -0.26(-1.85%) |
Aug 20, 2008 | 14.42 | 14.45 | 13.98 | 14.17 | 537,685 | -0.18(-1.27%) |
Aug 19, 2008 | 14.61 | 14.68 | 14.01 | 14.35 | 1,266,205 | -0.32(-2.17%) |
Aug 18, 2008 | 14.55 | 14.86 | 14.37 | 14.67 | 924,077 | +0.10(+0.71%) |
Aug 15, 2008 | 14.28 | 14.56 | 13.73 | 14.56 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 13.97 | 14.48 | 13.90 | 14.13 | 1,277,090 | +0.07(+0.51%) |
Aug 13, 2008 | 14.36 | 14.59 | 13.70 | 14.05 | 1,306,199 | -0.30(-2.11%) |
Aug 12, 2008 | 14.44 | 14.90 | 14.20 | 14.36 | 1,294,488 | -0.25(-1.69%) |
Aug 11, 2008 | 14.91 | 15.27 | 14.59 | 14.60 | 1,756,800 | -0.45(-2.96%) |
Aug 08, 2008 | 14.24 | 15.11 | 14.02 | 15.05 | 1,488,165 | +0.80(+5.58%) |
Aug 07, 2008 | 14.08 | 14.26 | 13.78 | 14.25 | 1,186,448 | +0.02(+0.11%) |
Aug 06, 2008 | 14.01 | 14.32 | 13.74 | 14.24 | 1,526,071 | +0.26(+1.88%) |
Aug 05, 2008 | 13.73 | 14.02 | 13.67 | 13.97 | 1,241,833 | +0.44(+3.23%) |
Aug 04, 2008 | 13.64 | 13.74 | 13.05 | 13.54 | 1,126,195 | +0.02(+0.12%) |
Aug 01, 2008 | 13.16 | 13.57 | 12.79 | 13.52 | 1,371,276 | +0.37(+2.84%) |
Jul 31, 2008 | 12.77 | 13.35 | 12.67 | 13.15 | 1,082,564 | +0.17(+1.29%) |
Jul 30, 2008 | 12.98 | 13.27 | 12.61 | 12.98 | 585,939 | +0.10(+0.80%) |
Jul 29, 2008 | 12.88 | 13.10 | 12.65 | 12.88 | 852,324 | +0.32(+2.53%) |
Jul 28, 2008 | 12.75 | 12.88 | 12.34 | 12.56 | 1,091,348 | -0.22(-1.74%) |
Jul 25, 2008 | 12.56 | 12.99 | 12.35 | 12.78 | 1,047,685 | +0.37(+3.01%) |
Jul 24, 2008 | 12.73 | 12.92 | 12.33 | 12.41 | 1,101,412 | -0.25(-2.01%) |
Jul 23, 2008 | 12.77 | 13.59 | 12.42 | 12.66 | 3,191,332 | +0.52(+4.33%) |
Jul 22, 2008 | 11.19 | 12.20 | 10.83 | 12.14 | 1,311,535 | +0.95(+8.46%) |
Jul 21, 2008 | 11.14 | 11.41 | 11.06 | 11.19 | 921,717 | +0.11(+1.01%) |
Jul 18, 2008 | 11.13 | 11.29 | 10.75 | 11.08 | 832,935 | +0.10(+0.94%) |
Jul 17, 2008 | 10.67 | 11.29 | 10.52 | 10.98 | 1,500,809 | +0.43(+4.07%) |
Jul 16, 2008 | 9.735 | 10.62 | 9.492 | 10.55 | 3,235,922 | +0.48(+4.74%) |
Jul 15, 2008 | 9.894 | 10.32 | 9.799 | 10.07 | 1,431,101 | +0.01(+0.08%) |
Jul 14, 2008 | 10.17 | 10.43 | 9.830 | 10.06 | 657,391 | -0.04(-0.39%) |
Jul 11, 2008 | 10.12 | 10.21 | 9.799 | 10.10 | 1,373,035 | -0.17(-1.63%) |
Jul 10, 2008 | 10.49 | 10.75 | 10.09 | 10.27 | 688,508 | -0.19(-1.83%) |
Jul 09, 2008 | 11.04 | 11.10 | 10.43 | 10.46 | 721,391 | -0.59(-5.33%) |
Jul 08, 2008 | 10.47 | 11.05 | 10.30 | 11.05 | 1,192,996 | +0.48(+4.51%) |
Jul 07, 2008 | 10.82 | 10.86 | 10.39 | 10.57 | 800,109 | -0.11(-1.04%) |
Jul 04, 2008 | 10.83 | 11.05 | 10.65 | 10.68 | 466,487 | +0.00(+0.00%) |
Jul 03, 2008 | 10.83 | 11.05 | 10.65 | 10.68 | 466,487 | -0.10(-0.96%) |
Jul 02, 2008 | 11.25 | 11.35 | 10.65 | 10.78 | 891,717 | -0.49(-4.37%) |
Jul 01, 2008 | 10.86 | 11.45 | 10.78 | 11.28 | 1,065,710 | +0.29(+2.61%) |
Jun 30, 2008 | 11.38 | 11.41 | 10.95 | 10.99 | 872,697 | -0.37(-3.22%) |
Jun 27, 2008 | 11.58 | 11.65 | 11.05 | 11.36 | 2,435,249 | -0.22(-1.92%) |
Jun 26, 2008 | 11.84 | 11.88 | 11.44 | 11.58 | 770,898 | -0.40(-3.32%) |
Jun 25, 2008 | 11.37 | 12.22 | 11.37 | 11.98 | 684,313 | +0.64(+5.61%) |
Jun 24, 2008 | 11.13 | 11.82 | 10.98 | 11.34 | 677,284 | +0.23(+2.08%) |
Jun 23, 2008 | 11.63 | 11.64 | 11.02 | 11.11 | 665,353 | -0.47(-4.05%) |
Jun 20, 2008 | 11.94 | 11.96 | 11.48 | 11.58 | 1,049,248 | -0.53(-4.40%) |
Jun 19, 2008 | 11.60 | 12.14 | 11.53 | 12.11 | 658,512 | +0.52(+4.46%) |
Jun 18, 2008 | 11.78 | 11.95 | 11.52 | 11.60 | 589,692 | -0.22(-1.88%) |
Jun 17, 2008 | 12.05 | 12.07 | 11.62 | 11.82 | 578,267 | -0.21(-1.78%) |
Jun 16, 2008 | 11.83 | 12.07 | 11.73 | 12.03 | 344,451 | +0.17(+1.47%) |
Jun 13, 2008 | 11.45 | 11.99 | 11.37 | 11.86 | 576,835 | +0.56(+4.93%) |
Jun 12, 2008 | 11.29 | 11.83 | 11.21 | 11.30 | 471,073 | +0.06(+0.57%) |
Jun 11, 2008 | 11.96 | 11.99 | 11.24 | 11.24 | 966,691 | -0.80(-6.61%) |
Jun 10, 2008 | 11.99 | 12.18 | 11.65 | 12.03 | 503,923 | +0.21(+1.75%) |
Jun 09, 2008 | 11.61 | 12.02 | 11.41 | 11.83 | 790,987 | +0.21(+1.85%) |
Jun 06, 2008 | 12.07 | 12.07 | 11.60 | 11.61 | 674,744 | -0.60(-4.95%) |
Jun 05, 2008 | 12.06 | 12.34 | 11.95 | 12.22 | 470,859 | +0.29(+2.47%) |
Jun 04, 2008 | 11.56 | 12.41 | 11.41 | 11.92 | 999,204 | +0.29(+2.53%) |
Jun 03, 2008 | 11.61 | 11.85 | 11.45 | 11.63 | 373,377 | +0.00(+0.00%) |