Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.77 | 12.79 | 12.63 | 12.67 | 1,742,846 | -0.07(-0.58%) |
Aug 28, 2008 | 12.83 | 12.84 | 12.69 | 12.74 | 2,341,210 | +0.33(+2.66%) |
Aug 27, 2008 | 12.38 | 12.44 | 12.29 | 12.41 | 1,264,256 | +0.16(+1.30%) |
Aug 26, 2008 | 12.25 | 12.36 | 12.21 | 12.25 | 2,363,704 | +0.03(+0.26%) |
Aug 25, 2008 | 12.33 | 12.44 | 12.20 | 12.22 | 2,689,815 | -0.18(-1.42%) |
Aug 22, 2008 | 12.37 | 12.46 | 12.33 | 12.40 | 3,530,016 | +0.02(+0.13%) |
Aug 21, 2008 | 12.11 | 12.38 | 12.11 | 12.38 | 3,211,340 | +0.01(+0.04%) |
Aug 20, 2008 | 12.25 | 12.38 | 12.19 | 12.37 | 3,888,006 | +0.28(+2.29%) |
Aug 19, 2008 | 12.06 | 12.15 | 11.97 | 12.10 | 3,659,108 | -0.15(-1.22%) |
Aug 18, 2008 | 12.45 | 12.52 | 12.22 | 12.25 | 3,463,038 | -0.02(-0.13%) |
Aug 15, 2008 | 12.24 | 12.29 | 12.17 | 12.26 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.32 | 12.48 | 12.31 | 12.33 | 5,002,466 | -0.08(-0.64%) |
Aug 13, 2008 | 12.27 | 12.47 | 12.16 | 12.41 | 3,200,333 | -0.14(-1.14%) |
Aug 12, 2008 | 12.65 | 12.68 | 12.51 | 12.55 | 2,080,871 | -0.15(-1.17%) |
Aug 11, 2008 | 12.74 | 12.82 | 12.67 | 12.70 | 2,952,962 | -0.05(-0.38%) |
Aug 08, 2008 | 12.55 | 12.79 | 12.52 | 12.75 | 4,451,127 | +0.02(+0.12%) |
Aug 07, 2008 | 12.85 | 12.94 | 12.73 | 12.74 | 2,177,956 | -0.22(-1.72%) |
Aug 06, 2008 | 12.85 | 12.97 | 12.80 | 12.96 | 4,713,723 | +0.11(+0.83%) |
Aug 05, 2008 | 12.64 | 12.85 | 12.64 | 12.85 | 5,782,331 | +0.11(+0.88%) |
Aug 04, 2008 | 12.87 | 12.91 | 12.69 | 12.74 | 3,605,743 | -0.12(-0.95%) |
Aug 01, 2008 | 13.03 | 13.18 | 12.83 | 12.86 | 2,759,435 | -0.37(-2.77%) |
Jul 31, 2008 | 13.35 | 13.42 | 13.19 | 13.23 | 2,652,503 | -0.15(-1.15%) |
Jul 30, 2008 | 13.26 | 13.42 | 13.21 | 13.38 | 2,721,910 | +0.10(+0.76%) |
Jul 29, 2008 | 13.28 | 13.29 | 13.09 | 13.28 | 1,473,853 | +0.12(+0.89%) |
Jul 28, 2008 | 13.47 | 13.48 | 13.14 | 13.17 | 1,409,521 | -0.50(-3.66%) |
Jul 25, 2008 | 13.74 | 13.77 | 13.58 | 13.67 | 1,497,482 | -0.10(-0.70%) |
Jul 24, 2008 | 14.00 | 14.03 | 13.75 | 13.76 | 2,461,825 | -0.31(-2.19%) |
Jul 23, 2008 | 14.09 | 14.14 | 14.03 | 14.07 | 3,153,517 | +0.13(+0.92%) |
Jul 22, 2008 | 13.84 | 13.96 | 13.74 | 13.94 | 3,563,815 | +0.00(+0.00%) |
Jul 21, 2008 | 13.94 | 13.98 | 13.84 | 13.94 | 2,679,921 | +0.39(+2.86%) |
Jul 18, 2008 | 13.54 | 13.61 | 13.49 | 13.55 | 3,200,978 | -0.10(-0.70%) |
Jul 17, 2008 | 13.74 | 13.81 | 13.59 | 13.65 | 4,554,190 | +0.03(+0.20%) |
Jul 16, 2008 | 13.33 | 13.65 | 13.32 | 13.62 | 4,665,556 | +0.35(+2.60%) |
Jul 15, 2008 | 13.37 | 13.41 | 13.20 | 13.28 | 5,179,798 | -0.26(-1.89%) |
Jul 14, 2008 | 13.68 | 13.71 | 13.51 | 13.53 | 4,192,109 | +0.10(+0.75%) |
Jul 11, 2008 | 13.43 | 13.51 | 13.21 | 13.43 | 5,165,823 | -0.16(-1.21%) |
Jul 10, 2008 | 13.49 | 13.62 | 13.44 | 13.60 | 3,402,325 | +0.24(+1.79%) |
Jul 09, 2008 | 13.69 | 13.71 | 13.36 | 13.36 | 2,840,155 | -0.19(-1.37%) |
Jul 08, 2008 | 13.42 | 13.57 | 13.34 | 13.54 | 4,175,247 | +0.08(+0.59%) |
Jul 07, 2008 | 13.60 | 13.73 | 13.38 | 13.46 | 4,992,068 | -0.12(-0.90%) |
Jul 04, 2008 | 13.66 | 13.70 | 13.49 | 13.59 | 2,039,219 | +0.00(+0.00%) |
Jul 03, 2008 | 13.66 | 13.70 | 13.49 | 13.59 | 2,039,219 | -0.01(-0.08%) |
Jul 02, 2008 | 14.00 | 14.04 | 13.60 | 13.60 | 3,197,241 | -0.22(-1.58%) |
Jul 01, 2008 | 13.73 | 13.87 | 13.66 | 13.82 | 5,860,364 | -0.26(-1.85%) |
Jun 30, 2008 | 14.20 | 14.30 | 14.08 | 14.08 | 3,002,309 | -0.23(-1.60%) |
Jun 27, 2008 | 14.32 | 14.43 | 14.26 | 14.30 | 4,193,691 | +0.19(+1.36%) |
Jun 26, 2008 | 14.30 | 14.35 | 14.07 | 14.11 | 4,518,285 | -0.22(-1.52%) |
Jun 25, 2008 | 14.28 | 14.49 | 14.27 | 14.33 | 2,197,753 | +0.11(+0.75%) |
Jun 24, 2008 | 14.22 | 14.35 | 14.20 | 14.22 | 4,803,820 | +0.01(+0.08%) |
Jun 23, 2008 | 14.26 | 14.27 | 14.14 | 14.21 | 3,258,957 | +0.05(+0.37%) |
Jun 20, 2008 | 14.22 | 14.26 | 14.09 | 14.16 | 2,175,226 | -0.40(-2.77%) |
Jun 19, 2008 | 14.44 | 14.61 | 14.40 | 14.56 | 3,593,860 | +0.07(+0.51%) |
Jun 18, 2008 | 14.42 | 14.54 | 14.38 | 14.49 | 7,084,417 | -0.04(-0.29%) |
Jun 17, 2008 | 14.52 | 14.62 | 14.45 | 14.53 | 2,997,313 | +0.25(+1.75%) |
Jun 16, 2008 | 14.27 | 14.34 | 14.23 | 14.28 | 3,066,778 | -0.12(-0.85%) |
Jun 13, 2008 | 14.26 | 14.43 | 14.22 | 14.41 | 2,219,879 | +0.23(+1.65%) |
Jun 12, 2008 | 14.22 | 14.31 | 14.13 | 14.17 | 3,443,723 | -0.23(-1.59%) |
Jun 11, 2008 | 14.61 | 14.63 | 14.39 | 14.40 | 4,246,016 | -0.13(-0.88%) |
Jun 10, 2008 | 14.51 | 14.58 | 14.42 | 14.53 | 2,638,296 | -0.20(-1.37%) |
Jun 09, 2008 | 14.92 | 14.92 | 14.61 | 14.73 | 2,685,928 | -0.17(-1.14%) |
Jun 06, 2008 | 15.04 | 15.12 | 14.88 | 14.90 | 4,264,733 | -0.31(-2.03%) |
Jun 05, 2008 | 14.93 | 15.22 | 14.91 | 15.21 | 4,659,832 | +0.28(+1.89%) |
Jun 04, 2008 | 15.04 | 15.18 | 14.93 | 14.93 | 4,754,361 | -0.06(-0.39%) |
Jun 03, 2008 | 15.10 | 15.14 | 14.90 | 14.98 | 5,186,133 | -0.35(-2.29%) |