Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.15 | 13.26 | 12.92 | 13.04 | 5,288,307 | -0.19(-1.43%) |
Aug 28, 2008 | 12.87 | 13.32 | 12.83 | 13.23 | 5,997,409 | +0.46(+3.62%) |
Aug 27, 2008 | 12.48 | 12.92 | 12.45 | 12.76 | 6,859,386 | +0.29(+2.32%) |
Aug 26, 2008 | 12.45 | 12.61 | 12.22 | 12.47 | 5,335,784 | +0.05(+0.39%) |
Aug 25, 2008 | 12.83 | 12.85 | 12.27 | 12.43 | 5,880,306 | -0.59(-4.50%) |
Aug 22, 2008 | 12.68 | 13.04 | 12.64 | 13.01 | 5,778,111 | +0.53(+4.29%) |
Aug 21, 2008 | 12.60 | 12.75 | 12.43 | 12.48 | 5,654,379 | -0.31(-2.42%) |
Aug 20, 2008 | 12.86 | 13.05 | 12.51 | 12.79 | 9,877,821 | +0.04(+0.29%) |
Aug 19, 2008 | 13.00 | 13.06 | 12.58 | 12.75 | 10,100,323 | -0.45(-3.41%) |
Aug 18, 2008 | 13.48 | 13.64 | 12.96 | 13.20 | 6,282,897 | -0.39(-2.90%) |
Aug 15, 2008 | 13.78 | 13.95 | 13.31 | 13.59 | 0 | -0.02(-0.18%) |
Aug 14, 2008 | 13.20 | 13.72 | 13.16 | 13.62 | 9,169,200 | +0.27(+2.00%) |
Aug 13, 2008 | 13.22 | 13.48 | 12.97 | 13.35 | 8,225,044 | +0.10(+0.77%) |
Aug 12, 2008 | 13.37 | 13.46 | 13.16 | 13.25 | 6,480,725 | -0.24(-1.79%) |
Aug 11, 2008 | 12.88 | 13.70 | 12.85 | 13.49 | 11,731,066 | +0.68(+5.32%) |
Aug 08, 2008 | 12.18 | 12.94 | 12.11 | 12.81 | 9,967,562 | +0.57(+4.65%) |
Aug 07, 2008 | 12.36 | 12.57 | 12.10 | 12.24 | 5,511,372 | -0.34(-2.67%) |
Aug 06, 2008 | 12.35 | 12.69 | 12.18 | 12.57 | 6,225,457 | +0.13(+1.02%) |
Aug 05, 2008 | 12.12 | 12.45 | 12.05 | 12.45 | 6,860,850 | +0.55(+4.60%) |
Aug 04, 2008 | 12.29 | 12.30 | 11.73 | 11.90 | 7,806,651 | -0.42(-3.40%) |
Aug 01, 2008 | 12.28 | 12.40 | 11.89 | 12.32 | 8,293,687 | +0.08(+0.68%) |
Jul 31, 2008 | 12.07 | 12.49 | 12.04 | 12.24 | 6,885,216 | -0.11(-0.91%) |
Jul 30, 2008 | 12.35 | 12.51 | 12.01 | 12.35 | 8,325,853 | +0.13(+1.05%) |
Jul 29, 2008 | 12.22 | 12.28 | 11.68 | 12.22 | 8,541,924 | +0.56(+4.84%) |
Jul 28, 2008 | 12.03 | 12.10 | 11.55 | 11.65 | 5,466,851 | -0.43(-3.52%) |
Jul 25, 2008 | 12.04 | 12.28 | 11.89 | 12.08 | 5,535,614 | +0.20(+1.70%) |
Jul 24, 2008 | 12.47 | 12.49 | 11.76 | 11.88 | 5,667,462 | -0.60(-4.78%) |
Jul 23, 2008 | 12.28 | 12.68 | 12.23 | 12.47 | 8,525,843 | +0.10(+0.84%) |
Jul 22, 2008 | 11.54 | 12.37 | 11.50 | 12.37 | 8,700,362 | +0.65(+5.58%) |
Jul 21, 2008 | 11.62 | 11.75 | 11.49 | 11.72 | 7,462,947 | +0.26(+2.23%) |
Jul 18, 2008 | 11.77 | 11.77 | 11.36 | 11.46 | 9,026,464 | -0.05(-0.42%) |
Jul 17, 2008 | 11.43 | 11.67 | 11.20 | 11.51 | 10,114,586 | +0.22(+1.92%) |
Jul 16, 2008 | 10.65 | 11.33 | 10.49 | 11.29 | 8,003,459 | +0.81(+7.73%) |
Jul 15, 2008 | 10.37 | 10.96 | 10.07 | 10.48 | 10,852,231 | -0.08(-0.76%) |
Jul 14, 2008 | 11.13 | 11.16 | 10.50 | 10.56 | 7,251,374 | -0.40(-3.64%) |
Jul 11, 2008 | 10.61 | 11.11 | 10.43 | 10.96 | 8,526,715 | +0.13(+1.17%) |
Jul 10, 2008 | 10.57 | 11.00 | 10.53 | 10.84 | 7,288,523 | +0.21(+1.99%) |
Jul 09, 2008 | 11.23 | 11.29 | 10.54 | 10.62 | 6,862,951 | -0.63(-5.60%) |
Jul 08, 2008 | 10.50 | 11.26 | 10.34 | 11.25 | 7,540,570 | +0.85(+8.13%) |
Jul 07, 2008 | 10.79 | 10.91 | 10.20 | 10.41 | 7,022,697 | -0.24(-2.24%) |
Jul 04, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | +0.00(+0.00%) |
Jul 03, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | -0.22(-2.06%) |
Jul 02, 2008 | 11.53 | 11.62 | 10.85 | 10.87 | 5,839,152 | -0.62(-5.38%) |
Jul 01, 2008 | 11.22 | 11.56 | 11.02 | 11.49 | 6,440,681 | -0.00(-0.04%) |
Jun 30, 2008 | 11.77 | 11.89 | 11.47 | 11.49 | 4,366,008 | -0.28(-2.42%) |
Jun 27, 2008 | 11.73 | 11.90 | 11.54 | 11.78 | 5,940,887 | +0.04(+0.37%) |
Jun 26, 2008 | 12.10 | 12.16 | 11.70 | 11.73 | 6,454,196 | -0.65(-5.28%) |
Jun 25, 2008 | 12.18 | 12.54 | 12.14 | 12.39 | 4,560,353 | +0.31(+2.60%) |
Jun 24, 2008 | 12.36 | 12.49 | 12.04 | 12.07 | 5,313,372 | -0.40(-3.24%) |
Jun 23, 2008 | 12.89 | 12.89 | 12.48 | 12.48 | 2,408,336 | -0.27(-2.16%) |
Jun 20, 2008 | 13.04 | 13.06 | 12.51 | 12.75 | 3,806,948 | -0.43(-3.27%) |
Jun 19, 2008 | 12.95 | 13.18 | 12.83 | 13.18 | 3,454,433 | +0.25(+1.96%) |
Jun 18, 2008 | 13.02 | 13.10 | 12.74 | 12.93 | 3,725,550 | -0.22(-1.65%) |
Jun 17, 2008 | 13.36 | 13.36 | 13.13 | 13.15 | 1,980,471 | -0.07(-0.50%) |
Jun 16, 2008 | 12.95 | 13.31 | 12.91 | 13.21 | 2,489,179 | +0.18(+1.34%) |
Jun 13, 2008 | 12.80 | 13.04 | 12.69 | 13.04 | 3,489,308 | +0.44(+3.46%) |
Jun 12, 2008 | 12.67 | 12.96 | 12.45 | 12.60 | 4,054,144 | +0.09(+0.70%) |
Jun 11, 2008 | 12.97 | 13.02 | 12.51 | 12.51 | 4,951,885 | -0.44(-3.40%) |
Jun 10, 2008 | 12.98 | 13.17 | 12.85 | 12.95 | 4,225,843 | -0.22(-1.64%) |
Jun 09, 2008 | 13.35 | 13.44 | 12.87 | 13.17 | 5,451,034 | -0.11(-0.82%) |
Jun 06, 2008 | 13.96 | 13.96 | 13.28 | 13.28 | 4,537,476 | -0.85(-5.99%) |
Jun 05, 2008 | 13.49 | 14.13 | 13.42 | 14.13 | 4,299,906 | +0.71(+5.31%) |
Jun 04, 2008 | 13.19 | 13.67 | 13.10 | 13.41 | 3,281,250 | +0.18(+1.32%) |
Jun 03, 2008 | 13.42 | 13.55 | 12.99 | 13.24 | 3,806,180 | -0.09(-0.69%) |