Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.66 | 12.66 | 12.18 | 12.23 | 694,692 | -0.29(-2.33%) |
Aug 28, 2008 | 12.50 | 12.53 | 12.43 | 12.52 | 357,086 | +0.12(+1.01%) |
Aug 27, 2008 | 12.27 | 12.48 | 12.27 | 12.39 | 310,039 | +0.09(+0.71%) |
Aug 26, 2008 | 12.36 | 12.37 | 12.22 | 12.31 | 3,349,718 | -0.06(-0.47%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.33 | 12.36 | 421,360 | -0.21(-1.70%) |
Aug 22, 2008 | 12.42 | 12.60 | 12.42 | 12.58 | 277,541 | +0.17(+1.37%) |
Aug 21, 2008 | 12.28 | 12.42 | 12.26 | 12.41 | 552,295 | -0.00(-0.04%) |
Aug 20, 2008 | 12.46 | 12.54 | 12.36 | 12.41 | 664,808 | +0.04(+0.31%) |
Aug 19, 2008 | 12.52 | 12.54 | 12.33 | 12.38 | 542,882 | -0.19(-1.49%) |
Aug 18, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 938,930 | -0.16(-1.28%) |
Aug 15, 2008 | 12.76 | 12.80 | 12.66 | 12.73 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 12.60 | 12.78 | 12.56 | 12.72 | 551,296 | +0.08(+0.62%) |
Aug 13, 2008 | 12.65 | 12.71 | 12.52 | 12.64 | 908,849 | -0.01(-0.05%) |
Aug 12, 2008 | 12.65 | 12.71 | 12.58 | 12.65 | 1,282,789 | +0.01(+0.09%) |
Aug 11, 2008 | 12.59 | 12.78 | 12.52 | 12.64 | 748,374 | +0.08(+0.68%) |
Aug 08, 2008 | 12.32 | 12.58 | 12.27 | 12.55 | 430,755 | +0.23(+1.85%) |
Aug 07, 2008 | 12.28 | 12.45 | 12.16 | 12.32 | 515,732 | +0.02(+0.16%) |
Aug 06, 2008 | 12.13 | 12.35 | 12.06 | 12.30 | 827,941 | +0.18(+1.51%) |
Aug 05, 2008 | 11.89 | 12.13 | 11.87 | 12.12 | 1,815,927 | +0.31(+2.61%) |
Aug 04, 2008 | 11.84 | 11.91 | 11.79 | 11.81 | 1,040,766 | -0.04(-0.38%) |
Aug 01, 2008 | 11.97 | 11.97 | 11.73 | 11.86 | 4,050,857 | -0.08(-0.64%) |
Jul 31, 2008 | 11.84 | 12.11 | 11.84 | 11.93 | 534,375 | -0.05(-0.45%) |
Jul 30, 2008 | 12.00 | 12.03 | 11.85 | 11.99 | 1,135,018 | +0.07(+0.62%) |
Jul 29, 2008 | 11.91 | 11.95 | 11.70 | 11.91 | 582,413 | +0.22(+1.89%) |
Jul 28, 2008 | 11.88 | 11.91 | 11.66 | 11.69 | 618,460 | -0.23(-1.91%) |
Jul 25, 2008 | 11.78 | 11.94 | 11.76 | 11.92 | 914,806 | +0.17(+1.44%) |
Jul 24, 2008 | 11.97 | 12.00 | 11.74 | 11.75 | 2,142,403 | -0.20(-1.70%) |
Jul 23, 2008 | 11.86 | 12.07 | 11.81 | 11.95 | 974,014 | +0.16(+1.32%) |
Jul 22, 2008 | 11.61 | 11.80 | 11.59 | 11.80 | 560,462 | -0.05(-0.40%) |
Jul 21, 2008 | 11.97 | 11.97 | 11.77 | 11.84 | 552,017 | -0.04(-0.38%) |
Jul 18, 2008 | 11.98 | 11.98 | 11.80 | 11.89 | 541,112 | -0.21(-1.70%) |
Jul 17, 2008 | 12.02 | 12.16 | 11.89 | 12.09 | 755,514 | +0.18(+1.54%) |
Jul 16, 2008 | 11.69 | 11.92 | 11.57 | 11.91 | 656,529 | +0.24(+2.08%) |
Jul 15, 2008 | 11.52 | 11.84 | 11.40 | 11.67 | 1,235,007 | +0.03(+0.29%) |
Jul 14, 2008 | 11.94 | 11.94 | 11.59 | 11.63 | 939,531 | -0.13(-1.12%) |
Jul 11, 2008 | 11.69 | 11.92 | 11.57 | 11.77 | 1,198,798 | -0.10(-0.81%) |
Jul 10, 2008 | 11.68 | 11.88 | 11.63 | 11.86 | 1,264,963 | +0.15(+1.30%) |
Jul 09, 2008 | 12.11 | 12.11 | 11.71 | 11.71 | 555,966 | -0.37(-3.08%) |
Jul 08, 2008 | 11.91 | 12.09 | 11.86 | 12.08 | 957,214 | +0.10(+0.86%) |
Jul 07, 2008 | 11.98 | 12.16 | 11.81 | 11.98 | 1,471,082 | +0.07(+0.61%) |
Jul 04, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,633 | +0.00(+0.00%) |
Jul 03, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,633 | -0.00(-0.02%) |
Jul 02, 2008 | 12.19 | 12.20 | 11.90 | 11.91 | 1,451,897 | -0.22(-1.78%) |
Jul 01, 2008 | 11.95 | 12.16 | 11.87 | 12.13 | 6,395,812 | +0.04(+0.30%) |
Jun 30, 2008 | 12.17 | 12.27 | 12.09 | 12.09 | 760,566 | -0.14(-1.11%) |
Jun 27, 2008 | 12.30 | 12.30 | 12.05 | 12.23 | 907,324 | -0.05(-0.41%) |
Jun 26, 2008 | 12.57 | 12.57 | 12.28 | 12.28 | 936,119 | -0.45(-3.55%) |
Jun 25, 2008 | 12.62 | 12.86 | 12.60 | 12.73 | 1,132,059 | +0.18(+1.46%) |
Jun 24, 2008 | 12.54 | 12.70 | 12.45 | 12.54 | 1,492,086 | -0.07(-0.55%) |
Jun 23, 2008 | 12.71 | 12.76 | 12.56 | 12.61 | 1,333,620 | -0.08(-0.65%) |
Jun 20, 2008 | 12.90 | 12.98 | 12.64 | 12.70 | 1,172,975 | -0.33(-2.50%) |
Jun 19, 2008 | 12.87 | 13.10 | 12.74 | 13.02 | 968,976 | +0.16(+1.23%) |
Jun 18, 2008 | 12.91 | 12.99 | 12.82 | 12.86 | 742,789 | -0.17(-1.30%) |
Jun 17, 2008 | 13.18 | 13.21 | 13.02 | 13.03 | 322,675 | -0.08(-0.59%) |
Jun 16, 2008 | 13.18 | 13.18 | 12.98 | 13.11 | 622,077 | +0.06(+0.46%) |
Jun 13, 2008 | 12.87 | 13.09 | 12.84 | 13.05 | 818,465 | +0.26(+2.02%) |
Jun 12, 2008 | 12.78 | 12.92 | 12.69 | 12.79 | 1,215,719 | +0.08(+0.67%) |
Jun 11, 2008 | 13.02 | 13.02 | 12.70 | 12.71 | 1,262,865 | -0.31(-2.40%) |
Jun 10, 2008 | 13.01 | 13.11 | 12.89 | 13.02 | 1,221,864 | -0.04(-0.27%) |
Jun 09, 2008 | 13.17 | 13.17 | 12.87 | 13.06 | 2,539,177 | -0.04(-0.34%) |
Jun 06, 2008 | 13.35 | 13.39 | 13.10 | 13.10 | 1,208,117 | -0.34(-2.54%) |
Jun 05, 2008 | 13.29 | 13.48 | 13.24 | 13.44 | 842,917 | +0.22(+1.65%) |
Jun 04, 2008 | 13.12 | 13.31 | 13.06 | 13.22 | 6,451,896 | +0.10(+0.80%) |
Jun 03, 2008 | 13.25 | 13.33 | 13.02 | 13.12 | 996,022 | -0.06(-0.46%) |