Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.65 | 11.82 | 11.60 | 11.74 | 0 | +0.07(+0.62%) |
Aug 28, 2008 | 11.60 | 11.73 | 11.32 | 11.67 | 1,373,732 | +0.05(+0.39%) |
Aug 27, 2008 | 11.56 | 11.74 | 11.33 | 11.63 | 973,438 | +0.18(+1.58%) |
Aug 26, 2008 | 11.74 | 11.74 | 11.31 | 11.45 | 1,249,771 | -0.20(-1.71%) |
Aug 25, 2008 | 11.92 | 11.93 | 11.54 | 11.65 | 1,083,673 | -0.30(-2.50%) |
Aug 22, 2008 | 11.75 | 12.13 | 11.61 | 11.94 | 0 | +0.11(+0.92%) |
Aug 21, 2008 | 11.46 | 11.87 | 11.46 | 11.84 | 1,376,546 | +0.10(+0.85%) |
Aug 20, 2008 | 12.10 | 12.16 | 11.45 | 11.74 | 2,191,358 | -0.35(-2.92%) |
Aug 19, 2008 | 12.47 | 12.47 | 11.98 | 12.09 | 1,447,866 | -0.41(-3.26%) |
Aug 18, 2008 | 12.57 | 12.84 | 12.28 | 12.50 | 1,419,118 | -0.09(-0.72%) |
Aug 15, 2008 | 12.43 | 12.86 | 12.34 | 12.59 | 0 | +0.31(+2.50%) |
Aug 14, 2008 | 11.50 | 12.34 | 11.22 | 12.28 | 3,154,085 | +0.73(+6.34%) |
Aug 13, 2008 | 12.17 | 12.17 | 11.21 | 11.55 | 2,642,710 | -0.43(-3.55%) |
Aug 12, 2008 | 12.88 | 12.88 | 11.84 | 11.97 | 2,154,904 | -0.77(-6.03%) |
Aug 11, 2008 | 12.03 | 12.78 | 12.03 | 12.74 | 2,143,519 | +0.62(+5.15%) |
Aug 08, 2008 | 11.84 | 12.26 | 11.74 | 12.12 | 1,362,585 | +0.37(+3.16%) |
Aug 07, 2008 | 12.24 | 12.34 | 11.70 | 11.74 | 1,108,066 | -0.46(-3.78%) |
Aug 06, 2008 | 12.38 | 12.51 | 12.05 | 12.21 | 965,574 | +0.02(+0.15%) |
Aug 05, 2008 | 11.78 | 12.24 | 11.75 | 12.19 | 1,380,110 | +0.52(+4.50%) |
Aug 04, 2008 | 11.66 | 11.74 | 11.44 | 11.66 | 1,004,390 | -0.01(-0.08%) |
Aug 01, 2008 | 11.29 | 13.12 | 11.29 | 11.67 | 2,091,869 | +0.29(+2.54%) |
Jul 31, 2008 | 11.35 | 11.50 | 11.27 | 11.38 | 1,204,417 | -0.13(-1.10%) |
Jul 30, 2008 | 11.49 | 11.70 | 11.23 | 11.51 | 1,395,110 | +0.13(+1.11%) |
Jul 29, 2008 | 11.38 | 11.42 | 10.99 | 11.38 | 1,424,964 | +0.39(+3.54%) |
Jul 28, 2008 | 11.13 | 11.39 | 10.99 | 10.99 | 1,415,485 | -0.22(-1.94%) |
Jul 25, 2008 | 11.35 | 11.44 | 11.08 | 11.21 | 1,594,277 | -0.07(-0.64%) |
Jul 24, 2008 | 11.96 | 11.96 | 11.27 | 11.28 | 1,488,560 | -0.65(-5.45%) |
Jul 23, 2008 | 11.80 | 12.13 | 11.19 | 11.93 | 3,969,390 | +0.31(+2.64%) |
Jul 22, 2008 | 11.77 | 11.84 | 11.55 | 11.63 | 3,089,588 | -0.25(-2.13%) |
Jul 21, 2008 | 11.45 | 12.04 | 11.40 | 11.88 | 2,718,397 | +0.43(+3.79%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.37 | 11.45 | 2,305,933 | -0.57(-4.74%) |
Jul 17, 2008 | 11.38 | 12.02 | 11.30 | 12.02 | 1,440,751 | +0.63(+5.56%) |
Jul 16, 2008 | 11.61 | 11.70 | 10.92 | 11.38 | 4,186,429 | -0.23(-2.02%) |
Jul 15, 2008 | 11.82 | 12.03 | 11.40 | 11.62 | 5,132,583 | -0.33(-2.73%) |
Jul 14, 2008 | 12.40 | 12.40 | 11.75 | 11.94 | 1,936,806 | -0.40(-3.22%) |
Jul 11, 2008 | 12.03 | 12.40 | 11.78 | 12.34 | 2,127,456 | +0.03(+0.22%) |
Jul 10, 2008 | 12.61 | 12.81 | 12.12 | 12.31 | 2,077,185 | -0.35(-2.78%) |
Jul 09, 2008 | 13.66 | 13.66 | 12.58 | 12.67 | 2,361,956 | -0.95(-6.97%) |
Jul 08, 2008 | 13.36 | 13.64 | 13.20 | 13.62 | 935,904 | +0.16(+1.21%) |
Jul 07, 2008 | 13.85 | 13.93 | 13.35 | 13.45 | 1,089,382 | -0.32(-2.30%) |
Jul 04, 2008 | 14.26 | 14.26 | 13.52 | 13.77 | 825,635 | +0.00(+0.00%) |
Jul 03, 2008 | 14.26 | 14.26 | 13.52 | 13.77 | 825,635 | -0.01(-0.07%) |
Jul 02, 2008 | 14.22 | 14.36 | 13.76 | 13.78 | 1,471,765 | -0.36(-2.56%) |
Jul 01, 2008 | 14.10 | 14.25 | 13.76 | 14.14 | 2,422,244 | +0.23(+1.62%) |
Jun 30, 2008 | 14.12 | 14.20 | 13.89 | 13.91 | 1,466,282 | -0.24(-1.66%) |
Jun 27, 2008 | 14.26 | 14.35 | 13.95 | 14.15 | 4,079,552 | -0.14(-1.01%) |
Jun 26, 2008 | 14.38 | 14.59 | 14.27 | 14.29 | 1,353,990 | -0.22(-1.50%) |
Jun 25, 2008 | 14.11 | 14.58 | 14.03 | 14.51 | 1,009,448 | +0.41(+2.88%) |
Jun 24, 2008 | 14.24 | 14.29 | 13.97 | 14.10 | 1,053,535 | -0.15(-1.08%) |
Jun 23, 2008 | 14.47 | 14.47 | 14.13 | 14.26 | 1,109,247 | -0.11(-0.76%) |
Jun 20, 2008 | 14.49 | 14.63 | 13.73 | 14.37 | 1,876,122 | -0.19(-1.30%) |
Jun 19, 2008 | 14.57 | 14.76 | 14.53 | 14.56 | 1,334,668 | -0.05(-0.37%) |
Jun 18, 2008 | 15.01 | 15.08 | 14.57 | 14.61 | 1,622,909 | -0.33(-2.18%) |
Jun 17, 2008 | 14.93 | 15.15 | 14.87 | 14.94 | 893,958 | -0.05(-0.30%) |
Jun 16, 2008 | 14.95 | 15.08 | 14.72 | 14.98 | 764,041 | -0.08(-0.54%) |
Jun 13, 2008 | 14.96 | 15.27 | 14.83 | 15.06 | 742,900 | +0.11(+0.73%) |
Jun 12, 2008 | 14.95 | 15.34 | 14.94 | 14.95 | 954,944 | -0.05(-0.30%) |
Jun 11, 2008 | 15.03 | 15.15 | 14.87 | 15.00 | 1,431,046 | -0.16(-1.07%) |
Jun 10, 2008 | 15.42 | 15.48 | 14.84 | 15.16 | 1,454,305 | +0.33(+2.19%) |
Jun 09, 2008 | 15.24 | 15.33 | 14.72 | 14.84 | 1,060,801 | -0.37(-2.44%) |
Jun 06, 2008 | 15.53 | 15.62 | 15.15 | 15.21 | 1,299,523 | -0.54(-3.44%) |
Jun 05, 2008 | 15.77 | 15.84 | 15.60 | 15.75 | 623,466 | +0.14(+0.87%) |
Jun 04, 2008 | 15.57 | 15.77 | 15.48 | 15.61 | 731,304 | +0.04(+0.23%) |
Jun 03, 2008 | 15.59 | 15.82 | 15.47 | 15.58 | 1,186,404 | +0.12(+0.76%) |