Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.32 | 14.32 | 13.73 | 13.87 | 1,308,640 | -0.32(-2.25%) |
Aug 28, 2008 | 14.22 | 14.35 | 14.08 | 14.19 | 1,194,510 | +0.04(+0.30%) |
Aug 27, 2008 | 13.76 | 14.17 | 13.70 | 14.15 | 2,223,798 | +0.37(+2.65%) |
Aug 26, 2008 | 14.92 | 15.06 | 13.70 | 13.78 | 2,889,479 | -1.32(-8.74%) |
Aug 25, 2008 | 14.95 | 15.15 | 14.53 | 15.10 | 3,118,568 | +0.02(+0.16%) |
Aug 22, 2008 | 15.10 | 15.21 | 14.76 | 15.08 | 2,419,424 | +0.34(+2.31%) |
Aug 21, 2008 | 15.12 | 15.16 | 14.37 | 14.74 | 4,982,729 | -0.69(-4.48%) |
Aug 20, 2008 | 16.53 | 16.66 | 15.12 | 15.43 | 3,845,093 | -1.08(-6.55%) |
Aug 19, 2008 | 16.86 | 16.93 | 16.18 | 16.51 | 3,354,761 | -0.22(-1.34%) |
Aug 18, 2008 | 16.38 | 17.14 | 16.16 | 16.74 | 3,297,525 | +0.64(+3.97%) |
Aug 15, 2008 | 15.87 | 16.48 | 15.63 | 16.10 | 4,150,319 | +0.35(+2.25%) |
Aug 14, 2008 | 15.42 | 15.93 | 15.35 | 15.74 | 3,796,201 | +0.33(+2.12%) |
Aug 13, 2008 | 15.09 | 15.74 | 15.01 | 15.42 | 3,758,570 | +0.30(+2.00%) |
Aug 12, 2008 | 15.30 | 15.38 | 14.84 | 15.11 | 3,072,743 | -0.31(-2.00%) |
Aug 11, 2008 | 15.03 | 15.42 | 14.85 | 15.42 | 2,524,156 | +0.44(+2.91%) |
Aug 08, 2008 | 14.63 | 15.27 | 14.58 | 14.99 | 2,827,663 | +0.22(+1.47%) |
Aug 07, 2008 | 15.19 | 15.22 | 14.72 | 14.77 | 2,657,435 | -0.48(-3.16%) |
Aug 06, 2008 | 14.21 | 15.49 | 14.13 | 15.25 | 5,247,158 | +1.04(+7.34%) |
Aug 05, 2008 | 14.06 | 14.51 | 13.90 | 14.21 | 3,901,549 | +0.44(+3.22%) |
Aug 04, 2008 | 13.75 | 14.83 | 13.61 | 13.77 | 6,197,792 | +0.07(+0.54%) |
Aug 01, 2008 | 13.38 | 14.30 | 13.38 | 13.69 | 2,918,040 | +0.38(+2.85%) |
Jul 31, 2008 | 13.35 | 13.45 | 13.20 | 13.31 | 3,463,698 | -0.04(-0.32%) |
Jul 30, 2008 | 13.09 | 13.51 | 13.09 | 13.35 | 2,007,307 | +0.17(+1.31%) |
Jul 29, 2008 | 13.18 | 13.26 | 12.68 | 13.18 | 2,246,511 | +0.25(+1.93%) |
Jul 28, 2008 | 13.54 | 13.65 | 12.65 | 12.93 | 4,584,241 | -0.20(-1.53%) |
Jul 25, 2008 | 13.37 | 13.45 | 12.69 | 13.13 | 3,293,348 | -0.18(-1.32%) |
Jul 24, 2008 | 13.30 | 13.67 | 13.14 | 13.31 | 2,172,057 | -0.00(-0.03%) |
Jul 23, 2008 | 14.01 | 14.05 | 13.07 | 13.31 | 3,197,066 | -0.59(-4.24%) |
Jul 22, 2008 | 13.35 | 13.99 | 13.35 | 13.90 | 3,034,220 | +0.40(+2.94%) |
Jul 21, 2008 | 13.84 | 13.84 | 13.35 | 13.51 | 2,959,214 | +0.17(+1.29%) |
Jul 18, 2008 | 14.05 | 14.05 | 13.28 | 13.33 | 2,924,201 | -0.68(-4.86%) |
Jul 17, 2008 | 13.08 | 14.07 | 13.01 | 14.01 | 3,952,686 | +1.01(+7.75%) |
Jul 16, 2008 | 12.89 | 13.15 | 12.78 | 13.01 | 2,077,989 | +0.25(+1.98%) |
Jul 15, 2008 | 12.15 | 13.14 | 11.95 | 12.75 | 2,607,624 | +0.46(+3.77%) |
Jul 14, 2008 | 12.53 | 12.64 | 12.16 | 12.29 | 4,418,421 | +0.14(+1.19%) |
Jul 11, 2008 | 12.95 | 13.02 | 11.43 | 12.15 | 4,138,490 | -0.95(-7.27%) |
Jul 10, 2008 | 13.10 | 13.22 | 12.62 | 13.10 | 5,267,750 | -0.11(-0.80%) |
Jul 09, 2008 | 13.14 | 13.50 | 12.51 | 13.20 | 4,710,129 | +0.07(+0.53%) |
Jul 08, 2008 | 11.94 | 13.17 | 11.85 | 13.13 | 5,848,460 | +1.20(+10.04%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.59 | 11.94 | 3,873,136 | +0.63(+5.53%) |
Jul 04, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.13(+1.13%) |
Jul 02, 2008 | 11.94 | 11.94 | 11.13 | 11.18 | 2,775,802 | -0.65(-5.46%) |
Jul 01, 2008 | 11.48 | 12.01 | 11.34 | 11.83 | 4,096,713 | +0.24(+2.09%) |
Jun 30, 2008 | 11.17 | 11.70 | 11.14 | 11.59 | 5,650,659 | +0.50(+4.50%) |
Jun 27, 2008 | 10.89 | 11.46 | 10.57 | 11.09 | 3,766,314 | +0.24(+2.23%) |
Jun 26, 2008 | 10.36 | 10.94 | 10.36 | 10.85 | 2,469,328 | +0.39(+3.69%) |
Jun 25, 2008 | 10.38 | 10.53 | 10.16 | 10.46 | 2,271,257 | +0.13(+1.26%) |
Jun 24, 2008 | 10.19 | 10.36 | 9.923 | 10.33 | 1,540,750 | +0.18(+1.73%) |
Jun 23, 2008 | 9.842 | 10.21 | 9.737 | 10.15 | 1,921,399 | +0.15(+1.55%) |
Jun 20, 2008 | 10.57 | 10.57 | 9.855 | 10.00 | 1,939,494 | -0.54(-5.13%) |
Jun 19, 2008 | 9.937 | 10.54 | 9.786 | 10.54 | 3,568,812 | +0.56(+5.63%) |
Jun 18, 2008 | 10.54 | 10.56 | 9.737 | 9.979 | 5,409,325 | -0.54(-5.14%) |
Jun 17, 2008 | 10.89 | 11.10 | 10.45 | 10.52 | 4,406,412 | -0.34(-3.11%) |
Jun 16, 2008 | 11.29 | 11.29 | 10.58 | 10.86 | 3,372,671 | -0.35(-3.16%) |
Jun 13, 2008 | 10.89 | 11.22 | 10.87 | 11.21 | 2,100,984 | +0.35(+3.27%) |
Jun 12, 2008 | 10.98 | 11.15 | 10.78 | 10.86 | 1,522,387 | -0.11(-0.96%) |
Jun 11, 2008 | 11.25 | 11.38 | 10.84 | 10.96 | 1,258,909 | -0.33(-2.89%) |
Jun 10, 2008 | 11.12 | 11.55 | 10.98 | 11.29 | 1,603,899 | -0.21(-1.83%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.08 | 11.50 | 5,068,512 | -0.29(-2.47%) |
Jun 06, 2008 | 11.42 | 11.80 | 11.28 | 11.79 | 1,899,876 | +0.33(+2.85%) |
Jun 05, 2008 | 10.82 | 11.51 | 10.82 | 11.46 | 2,385,339 | +0.67(+6.22%) |
Jun 04, 2008 | 10.38 | 10.80 | 10.36 | 10.79 | 1,515,497 | +0.35(+3.40%) |
Jun 03, 2008 | 10.67 | 10.90 | 10.31 | 10.44 | 2,786,250 | -0.15(-1.43%) |