Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.40 | 12.46 | 12.22 | 12.27 | 0 | -0.23(-1.87%) |
Aug 28, 2008 | 12.03 | 12.56 | 12.03 | 12.51 | 4,215,415 | +0.55(+4.56%) |
Aug 27, 2008 | 11.76 | 12.06 | 11.75 | 11.96 | 2,623,324 | +0.25(+2.12%) |
Aug 26, 2008 | 11.55 | 11.75 | 11.52 | 11.71 | 2,567,474 | +0.05(+0.45%) |
Aug 25, 2008 | 11.75 | 11.89 | 11.66 | 11.66 | 2,493,336 | -0.29(-2.47%) |
Aug 22, 2008 | 12.00 | 12.10 | 11.85 | 11.95 | 0 | -0.00(-0.04%) |
Aug 21, 2008 | 11.77 | 12.12 | 11.75 | 11.96 | 3,176,345 | +0.10(+0.87%) |
Aug 20, 2008 | 11.79 | 11.89 | 11.52 | 11.86 | 3,710,631 | +0.12(+1.06%) |
Aug 19, 2008 | 12.15 | 12.15 | 11.70 | 11.73 | 4,055,188 | -0.52(-4.25%) |
Aug 18, 2008 | 12.42 | 12.53 | 12.19 | 12.25 | 1,857,681 | -0.18(-1.46%) |
Aug 15, 2008 | 12.49 | 12.55 | 12.30 | 12.43 | 0 | -0.00(-0.03%) |
Aug 14, 2008 | 12.28 | 12.49 | 12.17 | 12.44 | 2,973,524 | +0.16(+1.27%) |
Aug 13, 2008 | 12.30 | 12.34 | 12.03 | 12.28 | 3,099,848 | -0.21(-1.72%) |
Aug 12, 2008 | 12.56 | 12.67 | 12.41 | 12.50 | 3,885,311 | -0.05(-0.42%) |
Aug 11, 2008 | 12.44 | 12.61 | 12.30 | 12.55 | 3,386,826 | +0.14(+1.14%) |
Aug 08, 2008 | 12.22 | 12.45 | 12.12 | 12.41 | 4,587,002 | +0.03(+0.22%) |
Aug 07, 2008 | 12.61 | 12.74 | 12.36 | 12.38 | 2,816,724 | -0.42(-3.26%) |
Aug 06, 2008 | 12.69 | 12.80 | 12.55 | 12.80 | 2,387,459 | -0.01(-0.12%) |
Aug 05, 2008 | 12.51 | 12.84 | 12.43 | 12.81 | 3,078,485 | +0.34(+2.70%) |
Aug 04, 2008 | 12.52 | 12.72 | 12.41 | 12.47 | 1,828,325 | -0.20(-1.61%) |
Aug 01, 2008 | 12.91 | 12.91 | 12.53 | 12.68 | 3,354,328 | -0.12(-0.95%) |
Jul 31, 2008 | 12.53 | 12.97 | 12.46 | 12.80 | 3,610,455 | +0.06(+0.50%) |
Jul 30, 2008 | 12.71 | 12.87 | 12.49 | 12.74 | 4,106,989 | +0.05(+0.40%) |
Jul 29, 2008 | 12.69 | 12.70 | 12.22 | 12.69 | 3,249,073 | +0.44(+3.58%) |
Jul 28, 2008 | 12.51 | 12.60 | 12.22 | 12.25 | 2,671,357 | -0.24(-1.94%) |
Jul 25, 2008 | 12.62 | 12.62 | 12.33 | 12.49 | 4,031,062 | -0.00(-0.03%) |
Jul 24, 2008 | 13.08 | 13.20 | 12.47 | 12.50 | 5,210,363 | -0.67(-5.09%) |
Jul 23, 2008 | 12.88 | 13.27 | 12.71 | 13.17 | 6,962,942 | +0.35(+2.71%) |
Jul 22, 2008 | 12.33 | 12.85 | 12.16 | 12.82 | 6,344,398 | +0.34(+2.75%) |
Jul 21, 2008 | 12.41 | 12.83 | 12.29 | 12.47 | 7,378,228 | +0.16(+1.30%) |
Jul 18, 2008 | 12.27 | 12.38 | 12.23 | 12.31 | 4,590,870 | +0.10(+0.85%) |
Jul 17, 2008 | 12.47 | 12.60 | 12.06 | 12.21 | 7,167,993 | +0.08(+0.66%) |
Jul 16, 2008 | 11.18 | 12.14 | 11.18 | 12.13 | 8,858,936 | +0.91(+8.15%) |
Jul 15, 2008 | 11.59 | 11.61 | 11.17 | 11.22 | 17,931,900 | -0.47(-4.06%) |
Jul 14, 2008 | 12.30 | 12.51 | 11.67 | 11.69 | 9,605,940 | -0.57(-4.64%) |
Jul 11, 2008 | 12.44 | 12.46 | 12.23 | 12.26 | 8,142,366 | -0.29(-2.28%) |
Jul 10, 2008 | 12.81 | 12.81 | 12.47 | 12.55 | 7,338,311 | -0.23(-1.76%) |
Jul 09, 2008 | 13.11 | 13.15 | 12.75 | 12.77 | 4,394,452 | -0.20(-1.53%) |
Jul 08, 2008 | 12.77 | 13.09 | 12.77 | 12.97 | 6,821,657 | +0.15(+1.15%) |
Jul 07, 2008 | 12.86 | 13.04 | 12.69 | 12.82 | 4,594,691 | -0.12(-0.90%) |
Jul 04, 2008 | 12.97 | 13.07 | 12.84 | 12.94 | 3,426,591 | +0.00(+0.00%) |
Jul 03, 2008 | 12.97 | 13.07 | 12.84 | 12.94 | 3,426,591 | -0.05(-0.40%) |
Jul 02, 2008 | 13.48 | 13.59 | 12.97 | 12.99 | 4,445,024 | -0.29(-2.16%) |
Jul 01, 2008 | 12.97 | 13.31 | 12.96 | 13.28 | 3,125,502 | +0.16(+1.20%) |
Jun 30, 2008 | 13.59 | 13.59 | 13.07 | 13.12 | 4,530,463 | -0.23(-1.72%) |
Jun 27, 2008 | 13.32 | 13.41 | 13.16 | 13.35 | 6,179,372 | +0.09(+0.67%) |
Jun 26, 2008 | 13.48 | 13.48 | 13.15 | 13.26 | 3,705,785 | -0.24(-1.75%) |
Jun 25, 2008 | 13.48 | 13.68 | 13.47 | 13.50 | 3,537,845 | +0.17(+1.26%) |
Jun 24, 2008 | 13.27 | 13.49 | 13.12 | 13.33 | 5,350,660 | +0.03(+0.21%) |
Jun 23, 2008 | 13.47 | 13.61 | 13.25 | 13.30 | 3,185,994 | -0.19(-1.41%) |
Jun 20, 2008 | 13.64 | 13.68 | 13.49 | 13.49 | 5,267,457 | -0.28(-2.02%) |
Jun 19, 2008 | 14.02 | 14.03 | 13.72 | 13.77 | 4,629,629 | -0.26(-1.83%) |
Jun 18, 2008 | 14.24 | 14.24 | 13.93 | 14.03 | 3,361,495 | -0.21(-1.49%) |
Jun 17, 2008 | 14.36 | 14.39 | 14.22 | 14.24 | 4,119,539 | +0.04(+0.25%) |
Jun 16, 2008 | 14.04 | 14.25 | 13.93 | 14.20 | 3,987,785 | +0.28(+2.01%) |
Jun 13, 2008 | 13.83 | 13.96 | 13.74 | 13.92 | 3,045,910 | +0.11(+0.82%) |
Jun 12, 2008 | 13.91 | 14.01 | 13.75 | 13.81 | 4,393,602 | -0.10(-0.70%) |
Jun 11, 2008 | 14.02 | 14.19 | 13.91 | 13.91 | 4,352,209 | -0.16(-1.11%) |
Jun 10, 2008 | 14.03 | 14.21 | 13.97 | 14.06 | 4,618,945 | -0.13(-0.89%) |
Jun 09, 2008 | 14.25 | 14.34 | 14.13 | 14.19 | 4,313,892 | -0.08(-0.56%) |
Jun 06, 2008 | 14.47 | 14.48 | 14.21 | 14.27 | 4,597,652 | -0.29(-2.01%) |
Jun 05, 2008 | 14.44 | 14.62 | 14.41 | 14.56 | 3,044,368 | +0.13(+0.91%) |
Jun 04, 2008 | 14.56 | 14.56 | 14.36 | 14.43 | 4,170,377 | -0.19(-1.33%) |
Jun 03, 2008 | 14.86 | 14.87 | 14.53 | 14.62 | 5,233,212 | -0.30(-2.03%) |