Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.63 | 12.82 | 12.63 | 12.68 | 5,450,881 | -0.03(-0.23%) |
Aug 28, 2008 | 12.50 | 12.72 | 12.42 | 12.71 | 5,766,184 | +0.26(+2.09%) |
Aug 27, 2008 | 12.26 | 12.49 | 12.23 | 12.45 | 4,438,042 | +0.17(+1.42%) |
Aug 26, 2008 | 12.21 | 12.32 | 12.10 | 12.28 | 3,988,800 | +0.05(+0.45%) |
Aug 25, 2008 | 12.38 | 12.42 | 12.14 | 12.22 | 3,974,201 | -0.23(-1.86%) |
Aug 22, 2008 | 12.45 | 12.52 | 12.34 | 12.45 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.09 | 12.40 | 12.05 | 12.37 | 5,255,112 | +0.07(+0.53%) |
Aug 20, 2008 | 12.36 | 12.44 | 11.99 | 12.30 | 5,009,656 | +0.03(+0.27%) |
Aug 19, 2008 | 12.19 | 12.30 | 12.04 | 12.27 | 4,522,437 | -0.05(-0.42%) |
Aug 18, 2008 | 12.54 | 12.61 | 12.25 | 12.32 | 3,900,617 | -0.16(-1.24%) |
Aug 15, 2008 | 12.40 | 12.52 | 12.25 | 12.48 | 0 | +0.16(+1.26%) |
Aug 14, 2008 | 12.28 | 12.56 | 12.24 | 12.32 | 5,251,775 | -0.02(-0.16%) |
Aug 13, 2008 | 12.41 | 12.41 | 11.99 | 12.34 | 5,114,892 | -0.07(-0.55%) |
Aug 12, 2008 | 12.59 | 12.78 | 12.35 | 12.41 | 4,679,280 | -0.18(-1.45%) |
Aug 11, 2008 | 12.39 | 12.80 | 12.26 | 12.59 | 7,380,595 | +0.18(+1.44%) |
Aug 08, 2008 | 11.83 | 12.49 | 11.83 | 12.41 | 5,434,058 | +0.57(+4.85%) |
Aug 07, 2008 | 11.87 | 11.94 | 11.75 | 11.84 | 3,534,177 | -0.15(-1.27%) |
Aug 06, 2008 | 11.82 | 12.02 | 11.72 | 11.99 | 5,286,958 | +0.11(+0.92%) |
Aug 05, 2008 | 11.67 | 11.92 | 11.62 | 11.88 | 6,509,726 | +0.34(+2.95%) |
Aug 04, 2008 | 11.35 | 11.63 | 11.32 | 11.54 | 5,678,176 | +0.18(+1.59%) |
Aug 01, 2008 | 11.55 | 11.70 | 11.31 | 11.36 | 3,468,948 | -0.09(-0.82%) |
Jul 31, 2008 | 11.44 | 11.65 | 11.43 | 11.45 | 4,943,027 | -0.17(-1.43%) |
Jul 30, 2008 | 11.55 | 11.75 | 11.44 | 11.62 | 5,666,147 | +0.10(+0.90%) |
Jul 29, 2008 | 11.52 | 11.58 | 11.21 | 11.52 | 5,837,137 | +0.29(+2.55%) |
Jul 28, 2008 | 11.62 | 11.67 | 11.19 | 11.23 | 5,414,173 | -0.35(-3.00%) |
Jul 25, 2008 | 11.56 | 11.91 | 11.53 | 11.58 | 7,160,967 | -0.12(-1.07%) |
Jul 24, 2008 | 12.02 | 12.16 | 11.69 | 11.70 | 7,756,741 | -0.38(-3.14%) |
Jul 23, 2008 | 11.98 | 12.46 | 11.89 | 12.08 | 6,011,446 | +0.14(+1.17%) |
Jul 22, 2008 | 11.59 | 11.95 | 11.46 | 11.94 | 6,587,066 | +0.29(+2.50%) |
Jul 21, 2008 | 11.76 | 11.82 | 11.50 | 11.65 | 4,319,938 | -0.11(-0.97%) |
Jul 18, 2008 | 11.80 | 11.91 | 11.53 | 11.76 | 6,520,531 | -0.05(-0.42%) |
Jul 17, 2008 | 11.71 | 11.86 | 11.27 | 11.81 | 9,750,160 | +0.12(+0.98%) |
Jul 16, 2008 | 11.65 | 11.85 | 10.48 | 11.70 | 18,152,912 | +0.45(+4.03%) |
Jul 15, 2008 | 11.14 | 11.43 | 10.88 | 11.25 | 14,386,395 | +0.09(+0.80%) |
Jul 14, 2008 | 11.33 | 11.49 | 11.08 | 11.16 | 9,780,999 | -0.15(-1.30%) |
Jul 11, 2008 | 11.40 | 11.48 | 11.13 | 11.30 | 7,622,339 | -0.23(-2.02%) |
Jul 10, 2008 | 11.77 | 11.85 | 11.47 | 11.54 | 7,234,508 | -0.25(-2.16%) |
Jul 09, 2008 | 12.05 | 12.13 | 11.77 | 11.79 | 5,330,284 | -0.25(-2.06%) |
Jul 08, 2008 | 11.76 | 12.05 | 11.73 | 12.04 | 7,556,166 | +0.24(+2.02%) |
Jul 07, 2008 | 11.94 | 11.96 | 11.57 | 11.80 | 10,372,436 | -0.12(-0.99%) |
Jul 04, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | -0.08(-0.68%) |
Jul 02, 2008 | 12.12 | 12.40 | 11.98 | 12.00 | 9,152,230 | -0.04(-0.33%) |
Jul 01, 2008 | 11.81 | 12.06 | 11.43 | 12.04 | 17,371,174 | +0.65(+5.72%) |
Jun 30, 2008 | 11.47 | 11.58 | 11.28 | 11.39 | 4,524,387 | -0.15(-1.29%) |
Jun 27, 2008 | 11.76 | 11.83 | 11.48 | 11.54 | 9,797,753 | -0.22(-1.86%) |
Jun 26, 2008 | 11.54 | 11.83 | 11.47 | 11.76 | 11,273,658 | +0.10(+0.82%) |
Jun 25, 2008 | 11.45 | 11.83 | 11.41 | 11.66 | 4,729,836 | +0.25(+2.17%) |
Jun 24, 2008 | 11.38 | 11.59 | 11.22 | 11.41 | 4,898,227 | +0.02(+0.17%) |
Jun 23, 2008 | 11.46 | 11.52 | 11.24 | 11.40 | 9,717,476 | +0.24(+2.11%) |
Jun 20, 2008 | 11.45 | 11.49 | 11.11 | 11.16 | 7,517,946 | -0.40(-3.45%) |
Jun 19, 2008 | 11.48 | 11.62 | 11.36 | 11.56 | 7,286,363 | +0.02(+0.17%) |
Jun 18, 2008 | 11.76 | 11.76 | 11.54 | 11.54 | 3,040,115 | -0.20(-1.72%) |
Jun 17, 2008 | 11.73 | 11.87 | 11.72 | 11.74 | 3,746,981 | +0.01(+0.08%) |
Jun 16, 2008 | 11.65 | 11.77 | 11.56 | 11.73 | 3,590,188 | +0.08(+0.73%) |
Jun 13, 2008 | 11.30 | 11.66 | 11.25 | 11.65 | 3,801,549 | +0.43(+3.82%) |
Jun 12, 2008 | 11.21 | 11.46 | 11.16 | 11.22 | 3,388,558 | +0.02(+0.17%) |
Jun 11, 2008 | 11.41 | 11.48 | 11.13 | 11.20 | 4,092,130 | -0.31(-2.71%) |
Jun 10, 2008 | 11.52 | 11.61 | 11.28 | 11.51 | 4,144,536 | +0.06(+0.53%) |
Jun 09, 2008 | 11.73 | 11.76 | 11.40 | 11.45 | 3,552,737 | -0.20(-1.69%) |
Jun 06, 2008 | 11.79 | 11.85 | 11.64 | 11.65 | 5,201,631 | -0.35(-2.89%) |
Jun 05, 2008 | 11.81 | 12.02 | 11.78 | 11.99 | 3,761,666 | +0.18(+1.56%) |
Jun 04, 2008 | 11.74 | 11.94 | 11.71 | 11.81 | 4,569,506 | -0.06(-0.51%) |
Jun 03, 2008 | 11.93 | 12.06 | 11.76 | 11.87 | 3,661,592 | -0.06(-0.47%) |