Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.61 | 14.69 | 14.11 | 14.20 | 0 | -0.51(-3.49%) |
Aug 28, 2008 | 14.32 | 14.74 | 14.31 | 14.71 | 2,867,085 | +0.40(+2.83%) |
Aug 27, 2008 | 13.84 | 14.33 | 13.84 | 14.31 | 2,597,948 | +0.31(+2.23%) |
Aug 26, 2008 | 14.30 | 14.36 | 13.84 | 14.00 | 3,112,095 | -0.30(-2.12%) |
Aug 25, 2008 | 14.55 | 14.55 | 14.22 | 14.30 | 2,475,228 | -0.28(-1.91%) |
Aug 22, 2008 | 14.43 | 14.61 | 14.30 | 14.58 | 0 | +0.23(+1.58%) |
Aug 21, 2008 | 14.64 | 14.65 | 14.12 | 14.35 | 2,355,866 | -0.30(-2.07%) |
Aug 20, 2008 | 15.06 | 15.27 | 14.38 | 14.65 | 3,707,638 | -0.39(-2.58%) |
Aug 19, 2008 | 15.20 | 15.23 | 14.80 | 15.04 | 2,792,036 | -0.22(-1.43%) |
Aug 18, 2008 | 15.66 | 15.76 | 15.16 | 15.26 | 2,911,695 | -0.32(-2.05%) |
Aug 15, 2008 | 15.46 | 15.82 | 14.91 | 15.58 | 0 | +0.08(+0.49%) |
Aug 14, 2008 | 14.84 | 15.64 | 14.78 | 15.50 | 4,203,422 | +0.60(+4.01%) |
Aug 13, 2008 | 14.63 | 15.00 | 14.57 | 14.91 | 3,407,267 | +0.28(+1.90%) |
Aug 12, 2008 | 15.23 | 15.38 | 14.58 | 14.63 | 4,784,349 | -0.53(-3.50%) |
Aug 11, 2008 | 15.39 | 15.56 | 15.07 | 15.16 | 3,513,862 | -0.24(-1.53%) |
Aug 08, 2008 | 14.38 | 15.62 | 14.38 | 15.39 | 5,527,231 | +0.94(+6.53%) |
Aug 07, 2008 | 14.43 | 14.91 | 14.22 | 14.45 | 5,743,413 | +0.02(+0.12%) |
Aug 06, 2008 | 13.95 | 14.75 | 13.95 | 14.43 | 5,205,963 | +0.46(+3.31%) |
Aug 05, 2008 | 13.79 | 13.99 | 13.42 | 13.97 | 3,937,085 | +0.31(+2.28%) |
Aug 04, 2008 | 13.97 | 14.00 | 13.60 | 13.66 | 5,818,690 | -0.35(-2.52%) |
Aug 01, 2008 | 13.69 | 14.24 | 13.46 | 14.01 | 5,173,848 | +0.32(+2.34%) |
Jul 31, 2008 | 13.65 | 13.90 | 13.57 | 13.69 | 5,667,781 | -0.08(-0.61%) |
Jul 30, 2008 | 13.88 | 13.96 | 13.61 | 13.78 | 4,480,136 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.74 | 13.07 | 13.68 | 7,583,988 | +0.61(+4.70%) |
Jul 28, 2008 | 13.28 | 13.42 | 12.89 | 13.07 | 3,378,928 | -0.17(-1.27%) |
Jul 25, 2008 | 13.85 | 13.85 | 12.83 | 13.24 | 6,814,514 | -0.44(-3.20%) |
Jul 24, 2008 | 13.99 | 14.18 | 13.65 | 13.68 | 5,013,378 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.13 | 13.68 | 14.02 | 7,545,606 | +0.38(+2.78%) |
Jul 22, 2008 | 12.94 | 13.74 | 12.84 | 13.64 | 8,334,923 | +0.35(+2.66%) |
Jul 21, 2008 | 13.39 | 13.45 | 13.08 | 13.29 | 2,451,387 | -0.18(-1.31%) |
Jul 18, 2008 | 13.51 | 13.59 | 13.03 | 13.47 | 3,358,322 | +0.00(+0.00%) |
Jul 17, 2008 | 13.33 | 13.48 | 13.13 | 13.47 | 3,829,150 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.26 | 12.64 | 13.21 | 3,877,897 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.96 | 12.42 | 12.67 | 5,343,038 | +0.08(+0.67%) |
Jul 14, 2008 | 12.73 | 13.11 | 12.54 | 12.59 | 5,185,224 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.73 | 11.71 | 12.60 | 8,565,593 | -0.11(-0.86%) |
Jul 10, 2008 | 13.39 | 13.39 | 12.59 | 12.71 | 9,758,333 | -0.70(-5.21%) |
Jul 09, 2008 | 13.95 | 13.98 | 13.39 | 13.41 | 6,138,427 | -0.47(-3.40%) |
Jul 08, 2008 | 13.63 | 13.96 | 13.63 | 13.88 | 7,846,693 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.14 | 13.47 | 13.60 | 4,501,900 | -0.12(-0.86%) |
Jul 04, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,035 | +0.13(+0.93%) |
Jul 02, 2008 | 13.96 | 14.27 | 13.54 | 13.59 | 7,555,585 | -0.29(-2.12%) |
Jul 01, 2008 | 13.79 | 14.30 | 13.14 | 13.89 | 7,492,954 | +0.07(+0.49%) |
Jun 30, 2008 | 13.25 | 13.97 | 12.97 | 13.82 | 4,707,539 | +0.16(+1.17%) |
Jun 27, 2008 | 13.56 | 13.71 | 13.22 | 13.66 | 8,653,310 | +0.07(+0.50%) |
Jun 26, 2008 | 13.55 | 13.86 | 13.43 | 13.59 | 7,503,786 | -0.36(-2.59%) |
Jun 25, 2008 | 13.32 | 14.36 | 13.26 | 13.95 | 16,799,424 | +1.89(+15.63%) |
Jun 24, 2008 | 11.74 | 12.36 | 11.74 | 12.07 | 4,750,803 | +0.08(+0.63%) |
Jun 23, 2008 | 12.73 | 12.73 | 11.70 | 11.99 | 5,336,595 | -0.60(-4.75%) |
Jun 20, 2008 | 12.53 | 12.88 | 12.39 | 12.59 | 5,238,956 | -0.15(-1.19%) |
Jun 19, 2008 | 12.75 | 12.80 | 12.39 | 12.74 | 4,621,916 | +0.01(+0.07%) |
Jun 18, 2008 | 12.26 | 13.03 | 12.19 | 12.73 | 7,816,160 | +0.41(+3.35%) |
Jun 17, 2008 | 12.56 | 12.57 | 12.14 | 12.32 | 3,345,111 | -0.10(-0.81%) |
Jun 16, 2008 | 12.15 | 12.67 | 12.09 | 12.42 | 3,863,775 | +0.21(+1.72%) |
Jun 13, 2008 | 11.94 | 12.22 | 11.79 | 12.21 | 3,737,899 | +0.22(+1.83%) |
Jun 12, 2008 | 11.54 | 12.18 | 11.54 | 11.99 | 6,716,081 | +0.52(+4.55%) |
Jun 11, 2008 | 11.76 | 11.87 | 11.45 | 11.47 | 3,818,464 | -0.40(-3.40%) |
Jun 10, 2008 | 11.76 | 11.97 | 11.68 | 11.87 | 3,990,064 | -0.05(-0.42%) |
Jun 09, 2008 | 12.01 | 12.10 | 11.66 | 11.92 | 3,681,951 | +0.08(+0.64%) |
Jun 06, 2008 | 12.11 | 12.13 | 11.77 | 11.85 | 3,725,770 | -0.38(-3.10%) |
Jun 05, 2008 | 12.04 | 12.25 | 11.97 | 12.23 | 4,091,570 | +0.26(+2.18%) |
Jun 04, 2008 | 11.91 | 12.21 | 11.80 | 11.97 | 3,875,588 | +0.01(+0.07%) |
Jun 03, 2008 | 11.82 | 12.38 | 11.77 | 11.96 | 10,376,021 | +0.29(+2.45%) |