Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.18 | 12.41 | 12.18 | 12.28 | 1,001,974 | +0.06(+0.52%) |
Aug 28, 2008 | 11.82 | 12.26 | 11.82 | 12.21 | 1,694,559 | +0.37(+3.10%) |
Aug 27, 2008 | 11.80 | 11.98 | 11.69 | 11.85 | 1,840,450 | +0.00(+0.00%) |
Aug 26, 2008 | 12.29 | 12.33 | 11.69 | 11.85 | 3,481,058 | -0.69(-5.48%) |
Aug 25, 2008 | 12.78 | 12.88 | 12.48 | 12.53 | 960,307 | -0.31(-2.43%) |
Aug 22, 2008 | 12.45 | 12.92 | 12.42 | 12.85 | 1,118,329 | +0.47(+3.81%) |
Aug 21, 2008 | 12.52 | 12.56 | 12.29 | 12.37 | 1,736,189 | -0.12(-0.96%) |
Aug 20, 2008 | 12.76 | 12.79 | 12.38 | 12.49 | 1,945,282 | -0.22(-1.70%) |
Aug 19, 2008 | 12.99 | 13.02 | 12.61 | 12.71 | 1,629,338 | -0.47(-3.58%) |
Aug 18, 2008 | 13.63 | 13.69 | 13.14 | 13.18 | 1,359,024 | -0.44(-3.23%) |
Aug 15, 2008 | 13.80 | 13.98 | 13.50 | 13.62 | 1,413,604 | -0.03(-0.23%) |
Aug 14, 2008 | 13.20 | 13.84 | 13.20 | 13.65 | 1,456,399 | +0.26(+1.91%) |
Aug 13, 2008 | 13.47 | 13.47 | 13.12 | 13.40 | 2,449,478 | -0.13(-0.94%) |
Aug 12, 2008 | 13.28 | 13.56 | 13.04 | 13.52 | 2,502,053 | +0.21(+1.56%) |
Aug 11, 2008 | 13.04 | 13.84 | 13.02 | 13.32 | 2,695,592 | +0.13(+0.97%) |
Aug 08, 2008 | 12.45 | 13.29 | 12.45 | 13.19 | 2,098,493 | +0.77(+6.24%) |
Aug 07, 2008 | 12.22 | 12.63 | 12.18 | 12.41 | 2,466,472 | +0.13(+1.04%) |
Aug 06, 2008 | 12.17 | 12.33 | 11.94 | 12.29 | 2,014,080 | +0.07(+0.59%) |
Aug 05, 2008 | 11.63 | 12.29 | 11.58 | 12.21 | 3,235,486 | +0.81(+7.07%) |
Aug 04, 2008 | 11.38 | 11.54 | 11.16 | 11.41 | 2,426,286 | +0.10(+0.85%) |
Aug 01, 2008 | 11.24 | 11.47 | 11.07 | 11.31 | 2,256,789 | +0.06(+0.57%) |
Jul 31, 2008 | 11.34 | 11.57 | 11.23 | 11.25 | 2,398,981 | -0.19(-1.68%) |
Jul 30, 2008 | 11.42 | 11.82 | 11.27 | 11.44 | 2,947,551 | +0.06(+0.56%) |
Jul 29, 2008 | 11.38 | 11.55 | 11.12 | 11.38 | 3,070,497 | +0.27(+2.45%) |
Jul 28, 2008 | 11.12 | 11.48 | 10.94 | 11.10 | 3,091,080 | -0.09(-0.78%) |
Jul 25, 2008 | 11.58 | 11.93 | 11.06 | 11.19 | 6,468,262 | -0.85(-7.10%) |
Jul 24, 2008 | 12.58 | 12.58 | 11.59 | 12.05 | 6,055,845 | -0.89(-6.86%) |
Jul 23, 2008 | 12.83 | 13.60 | 12.53 | 12.93 | 4,168,312 | +0.11(+0.87%) |
Jul 22, 2008 | 12.48 | 12.83 | 12.33 | 12.82 | 4,316,176 | +0.25(+1.97%) |
Jul 21, 2008 | 13.41 | 13.45 | 12.57 | 12.57 | 3,420,550 | -0.73(-5.47%) |
Jul 18, 2008 | 13.04 | 13.53 | 13.03 | 13.30 | 3,378,490 | +0.30(+2.34%) |
Jul 17, 2008 | 12.60 | 13.10 | 12.25 | 13.00 | 4,363,557 | +0.50(+3.96%) |
Jul 16, 2008 | 12.02 | 12.68 | 11.51 | 12.50 | 2,093,897 | +0.58(+4.82%) |
Jul 15, 2008 | 11.81 | 12.19 | 11.55 | 11.93 | 2,672,843 | +0.02(+0.20%) |
Jul 14, 2008 | 12.05 | 12.22 | 11.68 | 11.90 | 2,362,945 | +0.02(+0.20%) |
Jul 11, 2008 | 11.91 | 11.97 | 11.51 | 11.88 | 3,498,212 | -0.18(-1.52%) |
Jul 10, 2008 | 12.37 | 12.47 | 11.85 | 12.06 | 2,865,484 | -0.29(-2.33%) |
Jul 09, 2008 | 12.76 | 12.94 | 12.29 | 12.35 | 2,161,282 | -0.50(-3.92%) |
Jul 08, 2008 | 12.57 | 12.97 | 12.45 | 12.85 | 3,003,352 | +0.42(+3.41%) |
Jul 07, 2008 | 12.34 | 12.64 | 12.17 | 12.43 | 1,850,348 | +0.18(+1.50%) |
Jul 04, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,822 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,822 | +0.02(+0.13%) |
Jul 02, 2008 | 12.69 | 12.92 | 12.23 | 12.23 | 2,574,930 | -0.46(-3.59%) |
Jul 01, 2008 | 12.56 | 12.80 | 12.33 | 12.69 | 3,091,606 | -0.02(-0.19%) |
Jun 30, 2008 | 12.88 | 13.04 | 12.61 | 12.71 | 2,760,141 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,248,976 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,080 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,048 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,544 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,078,973 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,486 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,520 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,810 | -0.17(-1.20%) |
Jun 17, 2008 | 13.96 | 14.08 | 13.86 | 13.96 | 2,187,329 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,043 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.27 | 13.88 | 13.98 | 2,303,865 | +0.11(+0.81%) |
Jun 12, 2008 | 14.20 | 14.20 | 13.79 | 13.87 | 2,251,161 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,209 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.20 | 14.54 | 2,149,635 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,220 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,398 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,775 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.43 | 14.98 | 15.07 | 2,754,419 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,020 | -0.40(-2.56%) |