Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.99 | 12.31 | 11.94 | 12.16 | 1,176,762 | -0.08(-0.63%) |
Aug 28, 2008 | 11.79 | 12.25 | 11.65 | 12.24 | 1,541,734 | +0.54(+4.58%) |
Aug 27, 2008 | 11.63 | 11.79 | 11.47 | 11.70 | 1,365,935 | +0.08(+0.67%) |
Aug 26, 2008 | 11.43 | 11.63 | 11.35 | 11.63 | 1,841,489 | +0.20(+1.73%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.32 | 11.43 | 2,166,769 | -0.22(-1.88%) |
Aug 22, 2008 | 11.59 | 11.82 | 11.41 | 11.65 | 3,140,122 | +0.15(+1.29%) |
Aug 21, 2008 | 11.82 | 11.95 | 11.29 | 11.50 | 3,860,040 | -0.42(-3.55%) |
Aug 20, 2008 | 12.37 | 12.37 | 11.75 | 11.92 | 1,729,540 | -0.18(-1.52%) |
Aug 19, 2008 | 12.40 | 12.51 | 11.96 | 12.11 | 1,212,207 | -0.38(-3.05%) |
Aug 18, 2008 | 12.92 | 13.06 | 12.38 | 12.49 | 1,358,380 | -0.42(-3.28%) |
Aug 15, 2008 | 12.89 | 13.32 | 12.73 | 12.91 | 1,179,751 | +0.09(+0.72%) |
Aug 14, 2008 | 12.72 | 12.95 | 12.62 | 12.82 | 1,934,294 | +0.04(+0.33%) |
Aug 13, 2008 | 13.44 | 13.48 | 12.67 | 12.78 | 2,223,321 | -0.68(-5.04%) |
Aug 12, 2008 | 13.80 | 13.83 | 13.36 | 13.45 | 2,510,473 | -0.46(-3.30%) |
Aug 11, 2008 | 13.16 | 13.93 | 13.07 | 13.91 | 2,577,210 | +0.74(+5.63%) |
Aug 08, 2008 | 12.64 | 13.20 | 12.51 | 13.17 | 1,448,147 | +0.48(+3.78%) |
Aug 07, 2008 | 12.85 | 13.39 | 12.55 | 12.69 | 2,546,385 | -0.77(-5.72%) |
Aug 06, 2008 | 13.13 | 13.53 | 12.85 | 13.46 | 2,120,059 | +0.28(+2.09%) |
Aug 05, 2008 | 13.07 | 13.25 | 12.85 | 13.19 | 2,999,142 | +0.29(+2.24%) |
Aug 04, 2008 | 13.03 | 13.20 | 12.45 | 12.90 | 2,801,847 | -0.16(-1.19%) |
Aug 01, 2008 | 13.13 | 13.31 | 12.86 | 13.05 | 2,141,252 | -0.08(-0.59%) |
Jul 31, 2008 | 13.16 | 13.35 | 12.85 | 13.13 | 3,257,703 | -0.15(-1.12%) |
Jul 30, 2008 | 12.66 | 13.34 | 12.57 | 13.28 | 5,200,549 | +0.69(+5.50%) |
Jul 29, 2008 | 12.59 | 12.59 | 11.72 | 12.59 | 1,899,640 | +0.85(+7.28%) |
Jul 28, 2008 | 12.13 | 12.40 | 11.67 | 11.73 | 2,117,190 | -0.41(-3.37%) |
Jul 25, 2008 | 12.88 | 12.88 | 11.96 | 12.14 | 2,199,968 | -0.20(-1.66%) |
Jul 24, 2008 | 12.95 | 13.06 | 12.13 | 12.35 | 4,977,827 | -0.65(-5.00%) |
Jul 23, 2008 | 12.51 | 13.19 | 12.30 | 13.00 | 4,351,040 | +0.49(+3.95%) |
Jul 22, 2008 | 12.16 | 12.50 | 11.56 | 12.50 | 4,627,543 | +0.15(+1.20%) |
Jul 21, 2008 | 12.23 | 12.85 | 12.22 | 12.35 | 5,246,168 | +0.45(+3.80%) |
Jul 18, 2008 | 11.74 | 11.99 | 11.17 | 11.90 | 3,116,458 | +0.19(+1.63%) |
Jul 17, 2008 | 10.71 | 11.78 | 10.71 | 11.71 | 5,084,951 | +0.71(+6.41%) |
Jul 16, 2008 | 9.741 | 11.02 | 9.741 | 11.00 | 5,904,372 | +1.38(+14.38%) |
Jul 15, 2008 | 9.918 | 10.05 | 9.297 | 9.621 | 10,241,391 | -0.40(-4.01%) |
Jul 14, 2008 | 10.70 | 10.93 | 9.953 | 10.02 | 3,275,015 | -0.64(-5.96%) |
Jul 11, 2008 | 10.59 | 10.86 | 10.13 | 10.66 | 5,647,460 | -0.18(-1.63%) |
Jul 10, 2008 | 10.80 | 11.17 | 10.59 | 10.84 | 4,056,755 | -0.34(-3.03%) |
Jul 09, 2008 | 11.80 | 11.80 | 11.15 | 11.17 | 3,255,861 | -0.67(-5.66%) |
Jul 08, 2008 | 11.03 | 11.89 | 11.03 | 11.84 | 4,549,325 | +0.59(+5.27%) |
Jul 07, 2008 | 12.18 | 12.21 | 10.82 | 11.25 | 7,698,285 | -0.95(-7.81%) |
Jul 04, 2008 | 12.50 | 12.60 | 12.19 | 12.20 | 1,154,941 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.60 | 12.19 | 12.20 | 1,154,941 | -0.28(-2.21%) |
Jul 02, 2008 | 12.99 | 13.24 | 12.47 | 12.48 | 2,448,896 | -0.49(-3.81%) |
Jul 01, 2008 | 12.72 | 12.97 | 12.55 | 12.97 | 2,975,073 | +0.20(+1.55%) |
Jun 30, 2008 | 12.97 | 13.03 | 12.67 | 12.78 | 3,738,274 | -0.16(-1.20%) |
Jun 27, 2008 | 13.19 | 13.39 | 12.80 | 12.93 | 3,382,921 | -0.25(-1.93%) |
Jun 26, 2008 | 13.20 | 13.40 | 13.10 | 13.19 | 2,575,303 | -0.12(-0.90%) |
Jun 25, 2008 | 13.50 | 13.80 | 13.22 | 13.31 | 2,377,369 | -0.09(-0.68%) |
Jun 24, 2008 | 13.50 | 13.69 | 13.30 | 13.40 | 3,042,425 | -0.28(-2.01%) |
Jun 23, 2008 | 13.96 | 14.24 | 13.66 | 13.67 | 2,260,964 | -0.28(-1.97%) |
Jun 20, 2008 | 14.15 | 14.28 | 13.88 | 13.95 | 3,483,214 | -0.32(-2.27%) |
Jun 19, 2008 | 14.68 | 14.68 | 13.84 | 14.27 | 3,004,825 | -0.44(-2.98%) |
Jun 18, 2008 | 14.92 | 14.92 | 14.65 | 14.71 | 1,608,253 | -0.32(-2.11%) |
Jun 17, 2008 | 15.50 | 15.69 | 15.00 | 15.03 | 938,065 | -0.42(-2.74%) |
Jun 16, 2008 | 15.05 | 15.50 | 14.92 | 15.45 | 866,587 | +0.32(+2.10%) |
Jun 13, 2008 | 15.47 | 15.47 | 14.79 | 15.13 | 1,496,040 | -0.09(-0.60%) |
Jun 12, 2008 | 15.12 | 15.51 | 15.09 | 15.23 | 1,294,514 | +0.26(+1.75%) |
Jun 11, 2008 | 15.44 | 15.44 | 14.96 | 14.96 | 1,882,672 | -0.64(-4.07%) |
Jun 10, 2008 | 15.51 | 15.83 | 14.96 | 15.60 | 2,328,201 | +0.51(+3.37%) |
Jun 09, 2008 | 15.31 | 15.43 | 14.95 | 15.09 | 1,778,752 | -0.13(-0.88%) |
Jun 06, 2008 | 15.68 | 15.68 | 15.21 | 15.23 | 1,927,901 | -0.59(-3.75%) |
Jun 05, 2008 | 15.55 | 15.82 | 15.49 | 15.82 | 1,417,938 | +0.30(+1.96%) |
Jun 04, 2008 | 15.28 | 15.65 | 15.28 | 15.52 | 2,146,907 | +0.15(+0.96%) |
Jun 03, 2008 | 15.61 | 15.64 | 15.18 | 15.37 | 1,455,988 | -0.23(-1.45%) |