Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.93 | 13.00 | 12.77 | 12.79 | 4,245,381 | -0.18(-1.39%) |
Aug 28, 2008 | 12.66 | 13.02 | 12.54 | 12.97 | 6,866,565 | +0.32(+2.53%) |
Aug 27, 2008 | 12.13 | 12.87 | 12.10 | 12.65 | 18,102,032 | -0.41(-3.16%) |
Aug 26, 2008 | 13.07 | 13.15 | 12.80 | 13.06 | 7,994,292 | +0.06(+0.46%) |
Aug 25, 2008 | 13.46 | 13.50 | 12.89 | 13.00 | 4,643,232 | -0.50(-3.70%) |
Aug 22, 2008 | 13.16 | 13.52 | 13.08 | 13.50 | 3,492,453 | +0.36(+2.77%) |
Aug 21, 2008 | 12.95 | 13.16 | 12.89 | 13.14 | 5,078,202 | +0.09(+0.69%) |
Aug 20, 2008 | 13.26 | 13.45 | 12.97 | 13.05 | 4,919,235 | -0.13(-0.96%) |
Aug 19, 2008 | 13.28 | 13.41 | 13.10 | 13.17 | 4,578,627 | -0.21(-1.57%) |
Aug 18, 2008 | 13.43 | 13.56 | 13.32 | 13.38 | 4,712,148 | +0.05(+0.38%) |
Aug 15, 2008 | 13.38 | 13.66 | 13.27 | 13.33 | 5,526,255 | -0.01(-0.05%) |
Aug 14, 2008 | 12.95 | 13.57 | 12.89 | 13.34 | 4,956,783 | +0.36(+2.80%) |
Aug 13, 2008 | 13.25 | 13.41 | 12.75 | 12.98 | 5,177,844 | -0.34(-2.55%) |
Aug 12, 2008 | 13.38 | 13.60 | 13.10 | 13.32 | 6,811,158 | -0.12(-0.92%) |
Aug 11, 2008 | 13.43 | 14.07 | 13.33 | 13.44 | 9,841,158 | -0.01(-0.10%) |
Aug 08, 2008 | 12.94 | 13.54 | 12.94 | 13.45 | 7,068,516 | +0.58(+4.48%) |
Aug 07, 2008 | 12.50 | 13.12 | 12.49 | 12.88 | 9,141,597 | +0.25(+1.95%) |
Aug 06, 2008 | 12.93 | 12.97 | 12.42 | 12.63 | 6,875,889 | -0.45(-3.44%) |
Aug 05, 2008 | 12.68 | 13.15 | 12.47 | 13.08 | 5,531,673 | +0.49(+3.86%) |
Aug 04, 2008 | 12.45 | 12.94 | 12.30 | 12.59 | 4,718,931 | +0.17(+1.37%) |
Aug 01, 2008 | 12.42 | 12.60 | 12.14 | 12.42 | 3,667,425 | -0.08(-0.61%) |
Jul 31, 2008 | 12.25 | 12.74 | 11.99 | 12.50 | 5,825,748 | +0.27(+2.18%) |
Jul 30, 2008 | 12.32 | 12.60 | 11.90 | 12.23 | 3,279,411 | -0.03(-0.24%) |
Jul 29, 2008 | 12.26 | 12.29 | 11.79 | 12.26 | 4,608,285 | +0.41(+3.49%) |
Jul 28, 2008 | 12.22 | 12.41 | 11.82 | 11.85 | 4,129,659 | -0.30(-2.44%) |
Jul 25, 2008 | 12.35 | 12.65 | 12.09 | 12.15 | 3,259,995 | -0.19(-1.51%) |
Jul 24, 2008 | 12.81 | 12.91 | 12.31 | 12.33 | 3,988,041 | -0.47(-3.67%) |
Jul 23, 2008 | 12.37 | 13.33 | 12.31 | 12.80 | 7,385,664 | +0.11(+0.89%) |
Jul 22, 2008 | 11.95 | 12.74 | 11.95 | 12.69 | 4,821,198 | +0.59(+4.85%) |
Jul 21, 2008 | 12.31 | 12.38 | 12.03 | 12.10 | 3,010,335 | -0.19(-1.57%) |
Jul 18, 2008 | 12.45 | 12.60 | 12.09 | 12.30 | 3,459,390 | -0.32(-2.54%) |
Jul 17, 2008 | 12.23 | 12.77 | 11.93 | 12.62 | 6,345,720 | +0.49(+4.01%) |
Jul 16, 2008 | 11.32 | 12.20 | 11.24 | 12.13 | 7,258,140 | +0.82(+7.28%) |
Jul 15, 2008 | 11.16 | 11.39 | 10.51 | 11.31 | 6,688,290 | +0.18(+1.59%) |
Jul 14, 2008 | 11.49 | 11.64 | 11.04 | 11.13 | 3,872,490 | -0.26(-2.28%) |
Jul 11, 2008 | 11.44 | 11.56 | 11.09 | 11.39 | 3,155,325 | -0.18(-1.58%) |
Jul 10, 2008 | 11.85 | 11.92 | 11.44 | 11.57 | 5,201,691 | -0.32(-2.66%) |
Jul 09, 2008 | 12.05 | 12.20 | 11.81 | 11.89 | 4,698,564 | -0.04(-0.31%) |
Jul 08, 2008 | 11.44 | 11.99 | 11.41 | 11.93 | 5,471,544 | +0.45(+3.92%) |
Jul 07, 2008 | 11.49 | 11.88 | 11.29 | 11.48 | 3,551,067 | +0.03(+0.26%) |
Jul 04, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | +0.00(+0.00%) |
Jul 03, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | -0.20(-1.69%) |
Jul 02, 2008 | 11.47 | 11.80 | 11.29 | 11.64 | 11,813,961 | +0.62(+5.59%) |
Jul 01, 2008 | 10.80 | 11.05 | 10.48 | 11.03 | 5,384,511 | +0.13(+1.19%) |
Jun 30, 2008 | 10.71 | 10.95 | 10.24 | 10.90 | 7,228,053 | +0.06(+0.55%) |
Jun 27, 2008 | 11.15 | 11.15 | 10.62 | 10.84 | 4,426,437 | -0.27(-2.43%) |
Jun 26, 2008 | 11.32 | 11.38 | 11.04 | 11.11 | 3,116,355 | -0.34(-2.94%) |
Jun 25, 2008 | 11.22 | 11.66 | 11.22 | 11.44 | 4,196,877 | +0.21(+1.90%) |
Jun 24, 2008 | 11.44 | 11.48 | 11.02 | 11.23 | 5,755,344 | -0.23(-2.04%) |
Jun 23, 2008 | 11.78 | 11.83 | 11.36 | 11.46 | 5,722,686 | -0.29(-2.44%) |
Jun 20, 2008 | 12.27 | 12.42 | 11.75 | 11.75 | 8,283,513 | -0.61(-4.94%) |
Jun 19, 2008 | 11.88 | 12.41 | 11.77 | 12.36 | 4,362,075 | +0.45(+3.75%) |
Jun 18, 2008 | 12.00 | 12.06 | 11.76 | 11.91 | 3,491,184 | -0.26(-2.14%) |
Jun 17, 2008 | 12.33 | 12.34 | 12.12 | 12.17 | 2,729,430 | -0.17(-1.38%) |
Jun 16, 2008 | 12.25 | 12.37 | 12.10 | 12.34 | 3,262,593 | +0.03(+0.24%) |
Jun 13, 2008 | 12.09 | 12.31 | 12.05 | 12.31 | 3,152,586 | +0.33(+2.78%) |
Jun 12, 2008 | 11.95 | 12.33 | 11.92 | 11.98 | 4,123,911 | +0.14(+1.21%) |
Jun 11, 2008 | 11.95 | 12.07 | 11.75 | 11.84 | 5,108,052 | -0.14(-1.20%) |
Jun 10, 2008 | 11.96 | 12.13 | 11.81 | 11.98 | 3,776,079 | -0.09(-0.75%) |
Jun 09, 2008 | 12.02 | 12.22 | 11.97 | 12.07 | 4,826,064 | +0.02(+0.19%) |
Jun 06, 2008 | 12.33 | 12.33 | 12.01 | 12.05 | 4,064,832 | -0.41(-3.26%) |
Jun 05, 2008 | 12.36 | 12.46 | 12.32 | 12.45 | 5,677,089 | +0.12(+0.95%) |
Jun 04, 2008 | 12.16 | 12.37 | 12.06 | 12.34 | 4,448,982 | +0.10(+0.85%) |
Jun 03, 2008 | 12.16 | 12.34 | 12.02 | 12.23 | 4,112,496 | +0.09(+0.77%) |