Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.78 | 12.80 | 12.64 | 12.67 | 1,741,994 | -0.07(-0.58%) |
Aug 28, 2008 | 12.83 | 12.84 | 12.70 | 12.75 | 2,340,065 | +0.33(+2.66%) |
Aug 27, 2008 | 12.39 | 12.44 | 12.30 | 12.42 | 1,263,638 | +0.16(+1.30%) |
Aug 26, 2008 | 12.25 | 12.37 | 12.22 | 12.26 | 2,362,547 | +0.03(+0.26%) |
Aug 25, 2008 | 12.33 | 12.45 | 12.20 | 12.23 | 2,688,499 | -0.18(-1.42%) |
Aug 22, 2008 | 12.37 | 12.47 | 12.33 | 12.40 | 3,528,289 | +0.02(+0.13%) |
Aug 21, 2008 | 12.11 | 12.39 | 12.11 | 12.39 | 3,209,769 | +0.01(+0.04%) |
Aug 20, 2008 | 12.26 | 12.39 | 12.19 | 12.38 | 3,886,104 | +0.28(+2.29%) |
Aug 19, 2008 | 12.07 | 12.16 | 11.98 | 12.10 | 3,657,317 | -0.15(-1.22%) |
Aug 18, 2008 | 12.45 | 12.52 | 12.23 | 12.25 | 3,461,344 | -0.02(-0.13%) |
Aug 15, 2008 | 12.25 | 12.30 | 12.17 | 12.27 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.33 | 12.48 | 12.32 | 12.34 | 5,000,018 | -0.08(-0.64%) |
Aug 13, 2008 | 12.28 | 12.48 | 12.16 | 12.42 | 3,198,767 | -0.14(-1.14%) |
Aug 12, 2008 | 12.66 | 12.69 | 12.51 | 12.56 | 2,079,853 | -0.15(-1.17%) |
Aug 11, 2008 | 12.74 | 12.83 | 12.67 | 12.71 | 2,951,517 | -0.05(-0.37%) |
Aug 08, 2008 | 12.56 | 12.80 | 12.53 | 12.76 | 4,448,949 | +0.02(+0.12%) |
Aug 07, 2008 | 12.86 | 12.94 | 12.74 | 12.74 | 2,176,891 | -0.22(-1.72%) |
Aug 06, 2008 | 12.86 | 12.98 | 12.81 | 12.97 | 4,711,417 | +0.11(+0.83%) |
Aug 05, 2008 | 12.65 | 12.86 | 12.65 | 12.86 | 5,779,502 | +0.11(+0.88%) |
Aug 04, 2008 | 12.87 | 12.92 | 12.70 | 12.75 | 3,603,979 | -0.12(-0.95%) |
Aug 01, 2008 | 13.03 | 13.18 | 12.84 | 12.87 | 2,758,085 | -0.37(-2.77%) |
Jul 31, 2008 | 13.35 | 13.42 | 13.20 | 13.24 | 2,651,205 | -0.15(-1.15%) |
Jul 30, 2008 | 13.26 | 13.42 | 13.22 | 13.39 | 2,720,579 | +0.10(+0.76%) |
Jul 29, 2008 | 13.29 | 13.30 | 13.10 | 13.29 | 1,473,132 | +0.12(+0.89%) |
Jul 28, 2008 | 13.48 | 13.49 | 13.15 | 13.17 | 1,408,831 | -0.50(-3.66%) |
Jul 25, 2008 | 13.75 | 13.77 | 13.59 | 13.67 | 1,496,749 | -0.10(-0.70%) |
Jul 24, 2008 | 14.01 | 14.03 | 13.75 | 13.77 | 2,460,620 | -0.31(-2.19%) |
Jul 23, 2008 | 14.09 | 14.15 | 14.04 | 14.08 | 3,151,974 | +0.13(+0.92%) |
Jul 22, 2008 | 13.84 | 13.97 | 13.75 | 13.95 | 3,562,071 | +0.00(+0.00%) |
Jul 21, 2008 | 13.95 | 13.99 | 13.85 | 13.95 | 2,678,610 | +0.39(+2.86%) |
Jul 18, 2008 | 13.55 | 13.61 | 13.49 | 13.56 | 3,199,412 | -0.10(-0.70%) |
Jul 17, 2008 | 13.74 | 13.82 | 13.59 | 13.66 | 4,551,962 | +0.03(+0.20%) |
Jul 16, 2008 | 13.34 | 13.66 | 13.32 | 13.63 | 4,663,274 | +0.35(+2.60%) |
Jul 15, 2008 | 13.38 | 13.41 | 13.20 | 13.28 | 5,177,264 | -0.26(-1.89%) |
Jul 14, 2008 | 13.68 | 13.72 | 13.51 | 13.54 | 4,190,058 | +0.10(+0.75%) |
Jul 11, 2008 | 13.43 | 13.52 | 13.22 | 13.44 | 5,163,296 | -0.16(-1.21%) |
Jul 10, 2008 | 13.49 | 13.62 | 13.44 | 13.60 | 3,400,660 | +0.24(+1.79%) |
Jul 09, 2008 | 13.69 | 13.72 | 13.36 | 13.36 | 2,838,766 | -0.19(-1.37%) |
Jul 08, 2008 | 13.43 | 13.58 | 13.35 | 13.55 | 4,173,204 | +0.08(+0.59%) |
Jul 07, 2008 | 13.61 | 13.74 | 13.39 | 13.47 | 4,989,626 | -0.12(-0.90%) |
Jul 04, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | -0.01(-0.08%) |
Jul 02, 2008 | 14.01 | 14.05 | 13.60 | 13.60 | 3,195,677 | -0.22(-1.58%) |
Jul 01, 2008 | 13.74 | 13.88 | 13.66 | 13.82 | 5,857,497 | -0.26(-1.85%) |
Jun 30, 2008 | 14.21 | 14.31 | 14.08 | 14.08 | 3,000,841 | -0.23(-1.60%) |
Jun 27, 2008 | 14.33 | 14.44 | 14.27 | 14.31 | 4,191,639 | +0.19(+1.36%) |
Jun 26, 2008 | 14.31 | 14.35 | 14.08 | 14.12 | 4,516,074 | -0.22(-1.52%) |
Jun 25, 2008 | 14.29 | 14.49 | 14.28 | 14.34 | 2,196,677 | +0.11(+0.75%) |
Jun 24, 2008 | 14.23 | 14.35 | 14.21 | 14.23 | 4,801,470 | +0.01(+0.07%) |
Jun 23, 2008 | 14.26 | 14.27 | 14.15 | 14.22 | 3,257,363 | +0.05(+0.38%) |
Jun 20, 2008 | 14.23 | 14.27 | 14.10 | 14.17 | 2,174,161 | -0.40(-2.77%) |
Jun 19, 2008 | 14.45 | 14.61 | 14.41 | 14.57 | 3,592,102 | +0.07(+0.51%) |
Jun 18, 2008 | 14.42 | 14.55 | 14.39 | 14.50 | 7,080,951 | -0.04(-0.29%) |
Jun 17, 2008 | 14.52 | 14.63 | 14.46 | 14.54 | 2,995,846 | +0.25(+1.75%) |
Jun 16, 2008 | 14.28 | 14.34 | 14.24 | 14.29 | 3,065,278 | -0.12(-0.85%) |
Jun 13, 2008 | 14.27 | 14.44 | 14.23 | 14.41 | 2,218,793 | +0.23(+1.65%) |
Jun 12, 2008 | 14.23 | 14.32 | 14.13 | 14.18 | 3,442,038 | -0.23(-1.59%) |
Jun 11, 2008 | 14.61 | 14.64 | 14.40 | 14.41 | 4,243,938 | -0.13(-0.88%) |
Jun 10, 2008 | 14.51 | 14.58 | 14.43 | 14.53 | 2,637,005 | -0.20(-1.37%) |
Jun 09, 2008 | 14.92 | 14.92 | 14.61 | 14.74 | 2,684,614 | -0.17(-1.14%) |
Jun 06, 2008 | 15.05 | 15.13 | 14.89 | 14.91 | 4,262,646 | -0.31(-2.03%) |
Jun 05, 2008 | 14.94 | 15.23 | 14.92 | 15.22 | 4,657,552 | +0.28(+1.89%) |
Jun 04, 2008 | 15.05 | 15.19 | 14.93 | 14.93 | 4,752,035 | -0.06(-0.39%) |
Jun 03, 2008 | 15.10 | 15.15 | 14.91 | 14.99 | 5,183,596 | -0.35(-2.29%) |