Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.68 | 12.76 | 12.64 | 12.68 | 0 | -0.03(-0.27%) |
Aug 28, 2008 | 12.66 | 12.80 | 12.61 | 12.72 | 1,681,408 | +0.09(+0.71%) |
Aug 27, 2008 | 12.43 | 12.72 | 12.42 | 12.63 | 2,396,929 | +0.15(+1.17%) |
Aug 26, 2008 | 12.37 | 12.52 | 12.32 | 12.48 | 1,651,165 | +0.14(+1.12%) |
Aug 25, 2008 | 12.42 | 12.42 | 12.22 | 12.34 | 1,815,643 | -0.13(-1.07%) |
Aug 22, 2008 | 12.40 | 12.62 | 12.39 | 12.48 | 1,976,099 | +0.04(+0.29%) |
Aug 21, 2008 | 12.38 | 12.50 | 12.33 | 12.44 | 2,188,258 | -0.01(-0.05%) |
Aug 20, 2008 | 12.56 | 12.58 | 12.39 | 12.45 | 1,646,587 | -0.11(-0.86%) |
Aug 19, 2008 | 12.38 | 12.59 | 12.38 | 12.56 | 2,224,311 | +0.17(+1.39%) |
Aug 18, 2008 | 12.45 | 12.51 | 12.31 | 12.38 | 1,783,069 | +0.00(+0.03%) |
Aug 15, 2008 | 12.32 | 12.51 | 12.14 | 12.38 | 0 | -0.11(-0.91%) |
Aug 14, 2008 | 12.45 | 12.59 | 12.44 | 12.49 | 2,830,256 | +0.03(+0.24%) |
Aug 13, 2008 | 12.40 | 12.51 | 12.32 | 12.46 | 3,003,594 | +0.00(+0.00%) |
Aug 12, 2008 | 12.77 | 12.81 | 12.38 | 12.46 | 3,570,205 | -0.29(-2.31%) |
Aug 11, 2008 | 12.60 | 12.85 | 12.48 | 12.76 | 2,666,124 | +0.17(+1.32%) |
Aug 08, 2008 | 12.35 | 12.62 | 12.32 | 12.59 | 4,046,089 | +0.31(+2.53%) |
Aug 07, 2008 | 12.35 | 12.48 | 12.25 | 12.28 | 1,917,783 | -0.14(-1.13%) |
Aug 06, 2008 | 12.17 | 12.48 | 12.05 | 12.42 | 3,983,234 | +0.25(+2.05%) |
Aug 05, 2008 | 11.63 | 12.18 | 11.55 | 12.17 | 6,374,713 | +0.53(+4.53%) |
Aug 04, 2008 | 11.48 | 11.72 | 11.17 | 11.64 | 7,404,515 | +0.53(+4.79%) |
Aug 01, 2008 | 11.19 | 11.22 | 11.08 | 11.11 | 2,649,975 | -0.02(-0.22%) |
Jul 31, 2008 | 11.25 | 11.25 | 11.09 | 11.13 | 2,342,900 | -0.11(-0.99%) |
Jul 30, 2008 | 11.16 | 11.28 | 11.13 | 11.25 | 2,119,066 | +0.12(+1.09%) |
Jul 29, 2008 | 11.12 | 11.25 | 11.04 | 11.12 | 1,615,995 | +0.08(+0.72%) |
Jul 28, 2008 | 10.97 | 11.14 | 10.96 | 11.05 | 1,299,045 | +0.01(+0.13%) |
Jul 25, 2008 | 11.13 | 11.20 | 10.99 | 11.03 | 1,658,409 | -0.08(-0.75%) |
Jul 24, 2008 | 11.34 | 11.44 | 11.09 | 11.11 | 1,501,861 | -0.21(-1.83%) |
Jul 23, 2008 | 11.30 | 11.41 | 11.20 | 11.32 | 1,549,395 | +0.03(+0.27%) |
Jul 22, 2008 | 10.98 | 11.34 | 10.98 | 11.29 | 2,663,798 | +0.22(+2.00%) |
Jul 21, 2008 | 11.10 | 11.11 | 10.96 | 11.07 | 1,461,083 | -0.01(-0.13%) |
Jul 18, 2008 | 11.14 | 11.15 | 10.90 | 11.08 | 1,402,860 | +0.01(+0.07%) |
Jul 17, 2008 | 10.94 | 11.13 | 10.84 | 11.08 | 3,481,656 | +0.22(+1.98%) |
Jul 16, 2008 | 10.90 | 11.04 | 10.74 | 10.86 | 4,291,068 | +0.01(+0.07%) |
Jul 15, 2008 | 10.86 | 10.99 | 10.55 | 10.85 | 5,050,871 | -0.13(-1.15%) |
Jul 14, 2008 | 11.12 | 11.23 | 10.89 | 10.98 | 2,190,102 | -0.06(-0.59%) |
Jul 11, 2008 | 10.83 | 11.06 | 10.82 | 11.04 | 3,243,340 | +0.16(+1.45%) |
Jul 10, 2008 | 10.88 | 10.95 | 10.76 | 10.88 | 2,756,984 | +0.03(+0.30%) |
Jul 09, 2008 | 10.75 | 11.12 | 10.59 | 10.85 | 4,727,801 | +0.17(+1.64%) |
Jul 08, 2008 | 10.09 | 10.76 | 10.09 | 10.68 | 7,207,153 | +0.59(+5.87%) |
Jul 07, 2008 | 10.77 | 10.84 | 9.885 | 10.09 | 7,548,985 | -0.66(-6.14%) |
Jul 04, 2008 | 10.92 | 11.01 | 10.38 | 10.74 | 7,659,330 | +0.00(+0.00%) |
Jul 03, 2008 | 10.92 | 11.01 | 10.38 | 10.74 | 7,659,330 | -0.62(-5.48%) |
Jul 02, 2008 | 11.38 | 11.45 | 11.32 | 11.37 | 3,042,046 | -0.00(-0.02%) |
Jul 01, 2008 | 11.36 | 11.45 | 11.35 | 11.37 | 2,129,543 | -0.07(-0.57%) |
Jun 30, 2008 | 11.25 | 11.55 | 11.25 | 11.44 | 1,210,254 | +0.10(+0.84%) |
Jun 27, 2008 | 11.44 | 11.44 | 11.34 | 11.34 | 2,713,939 | -0.10(-0.87%) |
Jun 26, 2008 | 11.52 | 11.56 | 11.42 | 11.44 | 2,103,923 | -0.12(-1.07%) |
Jun 25, 2008 | 11.28 | 11.59 | 11.28 | 11.56 | 1,716,947 | +0.28(+2.50%) |
Jun 24, 2008 | 11.27 | 11.40 | 11.26 | 11.28 | 1,537,248 | -0.02(-0.20%) |
Jun 23, 2008 | 11.39 | 11.45 | 11.18 | 11.30 | 2,642,105 | -0.05(-0.45%) |
Jun 20, 2008 | 11.49 | 11.55 | 11.29 | 11.35 | 1,885,234 | -0.14(-1.22%) |
Jun 19, 2008 | 11.45 | 11.62 | 11.41 | 11.49 | 1,374,633 | +0.03(+0.27%) |
Jun 18, 2008 | 11.30 | 11.49 | 11.30 | 11.46 | 2,137,053 | +0.09(+0.77%) |
Jun 17, 2008 | 11.35 | 11.47 | 11.23 | 11.38 | 2,303,925 | +0.08(+0.72%) |
Jun 16, 2008 | 11.21 | 11.33 | 11.10 | 11.29 | 1,826,607 | +0.06(+0.58%) |
Jun 13, 2008 | 11.23 | 11.28 | 11.13 | 11.23 | 1,426,819 | +0.06(+0.55%) |
Jun 12, 2008 | 11.11 | 11.20 | 11.05 | 11.17 | 1,578,731 | +0.09(+0.79%) |
Jun 11, 2008 | 11.16 | 11.24 | 11.05 | 11.08 | 1,500,097 | -0.06(-0.56%) |
Jun 10, 2008 | 11.20 | 11.23 | 11.01 | 11.14 | 2,059,942 | +0.03(+0.31%) |
Jun 09, 2008 | 11.16 | 11.20 | 11.03 | 11.11 | 1,928,387 | -0.04(-0.40%) |
Jun 06, 2008 | 11.50 | 11.50 | 11.13 | 11.15 | 2,875,750 | -0.45(-3.90%) |
Jun 05, 2008 | 11.65 | 11.66 | 11.55 | 11.61 | 1,756,094 | -0.04(-0.33%) |
Jun 04, 2008 | 11.57 | 11.69 | 11.45 | 11.65 | 1,412,652 | +0.07(+0.60%) |
Jun 03, 2008 | 11.50 | 11.63 | 11.47 | 11.58 | 1,288,331 | +0.02(+0.21%) |