Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.46 | 13.47 | 13.33 | 13.35 | 0 | -0.15(-1.10%) |
Aug 28, 2008 | 13.50 | 13.55 | 13.41 | 13.50 | 2,305,991 | +0.11(+0.80%) |
Aug 27, 2008 | 13.33 | 13.41 | 13.27 | 13.39 | 2,722,210 | +0.04(+0.27%) |
Aug 26, 2008 | 13.21 | 13.41 | 13.19 | 13.36 | 2,205,500 | +0.15(+1.12%) |
Aug 25, 2008 | 13.33 | 13.33 | 13.17 | 13.21 | 2,632,405 | -0.21(-1.53%) |
Aug 22, 2008 | 13.29 | 13.48 | 13.29 | 13.42 | 0 | +0.15(+1.14%) |
Aug 21, 2008 | 13.13 | 13.27 | 13.10 | 13.27 | 3,416,507 | +0.23(+1.75%) |
Aug 20, 2008 | 13.11 | 13.15 | 12.98 | 13.04 | 4,574,083 | -0.28(-2.12%) |
Aug 19, 2008 | 13.28 | 13.38 | 13.23 | 13.32 | 6,070,228 | -0.13(-0.94%) |
Aug 18, 2008 | 13.55 | 13.55 | 13.39 | 13.45 | 4,469,814 | +0.11(+0.82%) |
Aug 15, 2008 | 13.38 | 13.41 | 13.31 | 13.34 | 0 | -0.11(-0.82%) |
Aug 14, 2008 | 13.39 | 13.55 | 13.36 | 13.45 | 4,375,778 | +0.09(+0.70%) |
Aug 13, 2008 | 13.35 | 13.42 | 13.26 | 13.35 | 3,250,371 | +0.10(+0.72%) |
Aug 12, 2008 | 13.34 | 13.44 | 13.22 | 13.26 | 3,205,974 | -0.26(-1.93%) |
Aug 11, 2008 | 13.58 | 13.64 | 13.46 | 13.52 | 7,725,908 | -0.02(-0.12%) |
Aug 08, 2008 | 13.37 | 13.63 | 13.35 | 13.53 | 12,023,278 | +0.12(+0.88%) |
Aug 07, 2008 | 13.56 | 13.63 | 13.35 | 13.42 | 6,162,579 | -0.12(-0.91%) |
Aug 06, 2008 | 13.51 | 13.66 | 13.46 | 13.54 | 10,514,503 | -0.13(-0.94%) |
Aug 05, 2008 | 13.63 | 13.67 | 13.52 | 13.67 | 15,456,641 | +0.26(+1.94%) |
Aug 04, 2008 | 13.38 | 13.46 | 13.36 | 13.41 | 9,064,189 | +0.36(+2.77%) |
Aug 01, 2008 | 13.29 | 13.31 | 12.98 | 13.05 | 24,693,752 | -0.27(-2.00%) |
Jul 31, 2008 | 13.40 | 13.48 | 13.30 | 13.31 | 20,742,242 | +0.49(+3.78%) |
Jul 30, 2008 | 12.99 | 13.01 | 12.75 | 12.83 | 10,927,652 | +0.32(+2.52%) |
Jul 29, 2008 | 12.51 | 12.61 | 12.40 | 12.51 | 7,283,978 | +0.15(+1.22%) |
Jul 28, 2008 | 12.61 | 12.68 | 12.35 | 12.36 | 4,704,759 | -0.44(-3.43%) |
Jul 25, 2008 | 12.87 | 13.00 | 12.76 | 12.80 | 7,109,757 | +0.11(+0.84%) |
Jul 24, 2008 | 12.66 | 12.79 | 12.64 | 12.69 | 3,328,496 | +0.05(+0.43%) |
Jul 23, 2008 | 12.57 | 12.74 | 12.54 | 12.64 | 8,240,255 | -0.04(-0.35%) |
Jul 22, 2008 | 12.50 | 12.75 | 12.50 | 12.68 | 5,326,661 | +0.07(+0.54%) |
Jul 21, 2008 | 12.29 | 12.68 | 12.27 | 12.61 | 19,676,560 | +0.21(+1.68%) |
Jul 18, 2008 | 12.48 | 12.50 | 12.36 | 12.40 | 9,997,417 | +0.08(+0.65%) |
Jul 17, 2008 | 12.19 | 12.35 | 12.16 | 12.33 | 7,913,644 | -0.05(-0.42%) |
Jul 16, 2008 | 12.27 | 12.41 | 12.24 | 12.38 | 9,833,959 | -0.10(-0.77%) |
Jul 15, 2008 | 12.53 | 12.57 | 12.42 | 12.47 | 9,421,219 | +0.14(+1.11%) |
Jul 14, 2008 | 12.46 | 12.46 | 12.33 | 12.34 | 4,480,095 | -0.24(-1.94%) |
Jul 11, 2008 | 12.67 | 12.74 | 12.49 | 12.58 | 5,627,981 | -0.29(-2.22%) |
Jul 10, 2008 | 12.96 | 13.00 | 12.78 | 12.87 | 15,403,731 | -0.24(-1.84%) |
Jul 09, 2008 | 13.19 | 13.33 | 13.11 | 13.11 | 9,988,337 | +0.16(+1.23%) |
Jul 08, 2008 | 12.81 | 12.99 | 12.71 | 12.95 | 7,432,648 | +0.35(+2.81%) |
Jul 07, 2008 | 12.70 | 12.74 | 12.47 | 12.59 | 10,335,465 | +0.04(+0.28%) |
Jul 04, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.00(+0.00%) |
Jul 03, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.46(+3.78%) |
Jul 02, 2008 | 12.24 | 12.28 | 12.07 | 12.10 | 8,597,463 | +0.19(+1.64%) |
Jul 01, 2008 | 11.52 | 11.93 | 11.51 | 11.91 | 7,087,945 | +0.24(+2.09%) |
Jun 30, 2008 | 11.58 | 11.72 | 11.56 | 11.66 | 3,069,856 | +0.21(+1.87%) |
Jun 27, 2008 | 11.52 | 11.61 | 11.41 | 11.45 | 4,182,772 | -0.21(-1.77%) |
Jun 26, 2008 | 11.90 | 11.90 | 11.62 | 11.65 | 3,909,352 | -0.09(-0.75%) |
Jun 25, 2008 | 11.67 | 11.84 | 11.64 | 11.74 | 8,137,087 | +0.16(+1.35%) |
Jun 24, 2008 | 11.58 | 11.63 | 11.45 | 11.59 | 4,600,487 | -0.04(-0.31%) |
Jun 23, 2008 | 11.55 | 11.63 | 11.48 | 11.62 | 3,952,334 | +0.36(+3.24%) |
Jun 20, 2008 | 11.43 | 11.46 | 11.25 | 11.26 | 2,452,531 | -0.21(-1.84%) |
Jun 19, 2008 | 11.52 | 11.59 | 11.36 | 11.47 | 5,671,171 | +0.20(+1.78%) |
Jun 18, 2008 | 11.36 | 11.39 | 11.23 | 11.27 | 1,930,383 | +0.07(+0.59%) |
Jun 17, 2008 | 11.32 | 11.36 | 11.19 | 11.20 | 1,130,723 | -0.10(-0.92%) |
Jun 16, 2008 | 11.25 | 11.35 | 11.19 | 11.31 | 2,089,739 | +0.05(+0.49%) |
Jun 13, 2008 | 11.19 | 11.27 | 11.17 | 11.25 | 2,696,036 | +0.02(+0.15%) |
Jun 12, 2008 | 11.28 | 11.34 | 11.16 | 11.23 | 2,870,793 | +0.03(+0.24%) |
Jun 11, 2008 | 11.34 | 11.34 | 11.18 | 11.21 | 3,261,239 | -0.15(-1.33%) |
Jun 10, 2008 | 11.36 | 11.45 | 11.32 | 11.36 | 2,225,076 | -0.15(-1.33%) |
Jun 09, 2008 | 11.72 | 11.74 | 11.49 | 11.51 | 3,239,868 | -0.03(-0.26%) |
Jun 06, 2008 | 11.71 | 11.71 | 11.53 | 11.54 | 4,810,870 | -0.28(-2.39%) |
Jun 05, 2008 | 11.75 | 11.82 | 11.71 | 11.82 | 2,756,338 | +0.15(+1.25%) |
Jun 04, 2008 | 11.69 | 11.76 | 11.65 | 11.68 | 5,558,460 | -0.06(-0.54%) |
Jun 03, 2008 | 11.81 | 11.88 | 11.71 | 11.74 | 3,656,533 | -0.01(-0.09%) |