Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.17 | 13.22 | 12.94 | 13.03 | 0 | -0.23(-1.70%) |
Aug 28, 2008 | 12.83 | 13.25 | 12.82 | 13.25 | 3,332,742 | +0.54(+4.28%) |
Aug 27, 2008 | 12.38 | 12.74 | 12.38 | 12.71 | 1,447,176 | +0.17(+1.39%) |
Aug 26, 2008 | 12.37 | 12.54 | 12.32 | 12.54 | 1,515,258 | +0.22(+1.79%) |
Aug 25, 2008 | 12.64 | 12.64 | 12.28 | 12.32 | 3,056,386 | -0.41(-3.19%) |
Aug 22, 2008 | 12.74 | 12.77 | 12.47 | 12.72 | 0 | +0.24(+1.93%) |
Aug 21, 2008 | 12.18 | 12.66 | 12.18 | 12.48 | 2,453,506 | -0.02(-0.14%) |
Aug 20, 2008 | 12.56 | 12.70 | 12.28 | 12.50 | 3,076,192 | -0.01(-0.05%) |
Aug 19, 2008 | 12.82 | 12.90 | 12.36 | 12.50 | 3,416,154 | -0.41(-3.16%) |
Aug 18, 2008 | 13.18 | 13.32 | 12.85 | 12.91 | 2,258,084 | -0.25(-1.91%) |
Aug 15, 2008 | 13.50 | 13.53 | 12.98 | 13.16 | 0 | -0.08(-0.63%) |
Aug 14, 2008 | 12.93 | 13.42 | 12.93 | 13.25 | 1,680,497 | +0.08(+0.59%) |
Aug 13, 2008 | 13.02 | 13.59 | 13.00 | 13.17 | 1,662,881 | -0.10(-0.74%) |
Aug 12, 2008 | 13.57 | 13.61 | 13.15 | 13.27 | 4,349,550 | -0.34(-2.51%) |
Aug 11, 2008 | 13.52 | 13.80 | 13.45 | 13.61 | 2,228,587 | -0.01(-0.11%) |
Aug 08, 2008 | 13.12 | 13.69 | 13.07 | 13.62 | 2,760,992 | +0.56(+4.32%) |
Aug 07, 2008 | 13.47 | 13.51 | 13.00 | 13.06 | 2,104,976 | -0.52(-3.84%) |
Aug 06, 2008 | 13.71 | 13.72 | 13.48 | 13.58 | 2,404,698 | -0.14(-1.05%) |
Aug 05, 2008 | 13.47 | 13.75 | 13.35 | 13.73 | 3,036,276 | +0.42(+3.18%) |
Aug 04, 2008 | 13.46 | 13.46 | 13.16 | 13.30 | 2,330,938 | -0.16(-1.20%) |
Aug 01, 2008 | 13.52 | 13.63 | 13.32 | 13.46 | 2,721,570 | -0.06(-0.47%) |
Jul 31, 2008 | 13.72 | 13.74 | 13.37 | 13.53 | 2,173,166 | -0.16(-1.18%) |
Jul 30, 2008 | 13.67 | 13.87 | 13.31 | 13.69 | 3,369,725 | -0.03(-0.25%) |
Jul 29, 2008 | 13.73 | 13.90 | 13.13 | 13.73 | 3,737,367 | +0.67(+5.12%) |
Jul 28, 2008 | 13.20 | 13.52 | 13.06 | 13.06 | 2,549,175 | -0.23(-1.70%) |
Jul 25, 2008 | 13.33 | 13.68 | 13.02 | 13.28 | 3,772,174 | +0.12(+0.88%) |
Jul 24, 2008 | 13.65 | 13.66 | 13.14 | 13.17 | 4,260,554 | -0.54(-3.97%) |
Jul 23, 2008 | 13.67 | 13.90 | 13.32 | 13.71 | 3,688,051 | +0.03(+0.21%) |
Jul 22, 2008 | 13.47 | 13.68 | 13.25 | 13.68 | 5,756,241 | +0.29(+2.18%) |
Jul 21, 2008 | 13.53 | 13.53 | 13.25 | 13.39 | 2,168,341 | -0.08(-0.56%) |
Jul 18, 2008 | 13.21 | 13.47 | 13.18 | 13.46 | 4,155,460 | +0.21(+1.55%) |
Jul 17, 2008 | 12.96 | 13.32 | 12.63 | 13.26 | 4,666,315 | +0.40(+3.11%) |
Jul 16, 2008 | 11.92 | 12.98 | 11.83 | 12.86 | 3,184,345 | +0.90(+7.50%) |
Jul 15, 2008 | 11.94 | 12.37 | 11.80 | 11.96 | 2,599,758 | -0.14(-1.15%) |
Jul 14, 2008 | 12.41 | 12.54 | 12.01 | 12.10 | 2,588,441 | -0.21(-1.69%) |
Jul 11, 2008 | 11.84 | 12.54 | 11.84 | 12.31 | 2,557,011 | +0.20(+1.65%) |
Jul 10, 2008 | 11.88 | 12.28 | 11.76 | 12.11 | 2,244,456 | +0.23(+1.90%) |
Jul 09, 2008 | 12.85 | 12.85 | 11.81 | 11.88 | 2,593,363 | -0.89(-7.00%) |
Jul 08, 2008 | 11.96 | 12.78 | 11.84 | 12.78 | 3,960,611 | +0.76(+6.34%) |
Jul 07, 2008 | 12.20 | 12.37 | 11.90 | 12.02 | 2,074,548 | -0.15(-1.24%) |
Jul 04, 2008 | 12.23 | 12.46 | 12.10 | 12.17 | 1,088,717 | +0.00(+0.00%) |
Jul 03, 2008 | 12.23 | 12.46 | 12.10 | 12.17 | 1,088,717 | -0.01(-0.10%) |
Jul 02, 2008 | 12.54 | 12.64 | 12.18 | 12.18 | 2,013,880 | -0.34(-2.71%) |
Jul 01, 2008 | 12.16 | 12.56 | 12.06 | 12.52 | 2,375,506 | +0.22(+1.81%) |
Jun 30, 2008 | 12.24 | 12.53 | 12.16 | 12.29 | 1,431,507 | +0.02(+0.17%) |
Jun 27, 2008 | 12.42 | 12.47 | 12.25 | 12.27 | 2,427,971 | -0.17(-1.35%) |
Jun 26, 2008 | 12.62 | 12.71 | 12.44 | 12.44 | 1,684,665 | -0.42(-3.24%) |
Jun 25, 2008 | 12.80 | 13.02 | 12.70 | 12.86 | 2,043,953 | +0.06(+0.43%) |
Jun 24, 2008 | 12.74 | 13.03 | 12.69 | 12.80 | 1,186,313 | +0.04(+0.32%) |
Jun 23, 2008 | 12.99 | 13.15 | 12.76 | 12.76 | 1,317,991 | -0.19(-1.48%) |
Jun 20, 2008 | 13.12 | 13.16 | 12.90 | 12.96 | 2,319,739 | -0.30(-2.23%) |
Jun 19, 2008 | 12.95 | 13.28 | 12.95 | 13.25 | 1,158,384 | +0.26(+2.03%) |
Jun 18, 2008 | 13.04 | 13.20 | 12.91 | 12.99 | 1,774,470 | -0.07(-0.51%) |
Jun 17, 2008 | 13.51 | 13.54 | 13.04 | 13.05 | 2,373,762 | -0.42(-3.10%) |
Jun 16, 2008 | 13.36 | 13.47 | 13.19 | 13.47 | 1,437,855 | +0.10(+0.71%) |
Jun 13, 2008 | 13.23 | 13.37 | 13.07 | 13.37 | 1,507,384 | +0.19(+1.47%) |
Jun 12, 2008 | 13.03 | 13.44 | 13.03 | 13.18 | 1,591,000 | +0.01(+0.07%) |
Jun 11, 2008 | 13.31 | 13.34 | 13.14 | 13.17 | 1,816,996 | -0.12(-0.94%) |
Jun 10, 2008 | 13.17 | 13.31 | 12.89 | 13.30 | 2,200,317 | +0.10(+0.75%) |
Jun 09, 2008 | 13.49 | 13.52 | 13.15 | 13.20 | 1,948,979 | -0.21(-1.60%) |
Jun 06, 2008 | 13.75 | 13.75 | 13.37 | 13.41 | 2,297,364 | -0.41(-2.93%) |
Jun 05, 2008 | 13.58 | 13.82 | 13.48 | 13.82 | 2,178,805 | +0.15(+1.12%) |
Jun 04, 2008 | 13.46 | 13.75 | 13.42 | 13.66 | 1,605,256 | +0.17(+1.29%) |
Jun 03, 2008 | 13.55 | 13.55 | 13.29 | 13.49 | 2,121,370 | +0.02(+0.15%) |