Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.98 | 12.05 | 11.72 | 11.78 | 0 | -0.20(-1.68%) |
Aug 28, 2008 | 11.78 | 12.00 | 11.72 | 11.98 | 1,477,227 | +0.25(+2.11%) |
Aug 27, 2008 | 11.38 | 11.77 | 11.37 | 11.73 | 1,735,502 | +0.49(+4.32%) |
Aug 26, 2008 | 11.20 | 11.35 | 11.07 | 11.25 | 1,249,105 | +0.09(+0.84%) |
Aug 25, 2008 | 11.36 | 11.78 | 11.08 | 11.16 | 1,653,227 | -0.22(-1.97%) |
Aug 22, 2008 | 11.70 | 11.72 | 11.34 | 11.38 | 0 | -0.26(-2.22%) |
Aug 21, 2008 | 12.08 | 12.17 | 11.35 | 11.64 | 2,608,018 | -0.49(-4.01%) |
Aug 20, 2008 | 12.39 | 12.54 | 11.79 | 12.12 | 1,633,477 | -0.26(-2.11%) |
Aug 19, 2008 | 12.44 | 12.52 | 11.94 | 12.38 | 2,226,152 | -0.74(-5.62%) |
Aug 18, 2008 | 13.46 | 13.48 | 13.05 | 13.12 | 1,868,061 | -0.06(-0.48%) |
Aug 15, 2008 | 13.41 | 13.51 | 13.02 | 13.18 | 0 | -0.14(-1.06%) |
Aug 14, 2008 | 13.00 | 13.35 | 13.00 | 13.33 | 1,162,061 | +0.32(+2.50%) |
Aug 13, 2008 | 12.80 | 13.06 | 12.60 | 13.00 | 1,656,476 | +0.42(+3.30%) |
Aug 12, 2008 | 12.49 | 12.65 | 12.43 | 12.59 | 1,184,439 | +0.11(+0.86%) |
Aug 11, 2008 | 12.47 | 12.81 | 12.46 | 12.48 | 1,755,333 | +0.05(+0.40%) |
Aug 08, 2008 | 12.48 | 12.63 | 12.28 | 12.43 | 2,812,744 | -0.38(-2.95%) |
Aug 07, 2008 | 13.12 | 13.12 | 12.56 | 12.81 | 1,642,486 | -0.32(-2.42%) |
Aug 06, 2008 | 12.58 | 13.36 | 12.41 | 13.12 | 1,434,625 | +0.55(+4.34%) |
Aug 05, 2008 | 12.51 | 12.71 | 12.36 | 12.58 | 1,193,782 | +0.07(+0.59%) |
Aug 04, 2008 | 13.06 | 13.06 | 12.27 | 12.50 | 2,636,251 | -0.51(-3.91%) |
Aug 01, 2008 | 13.42 | 13.44 | 12.97 | 13.01 | 1,465,671 | -0.36(-2.66%) |
Jul 31, 2008 | 13.29 | 13.50 | 13.13 | 13.37 | 1,413,832 | -0.02(-0.17%) |
Jul 30, 2008 | 13.37 | 13.69 | 13.23 | 13.39 | 1,317,457 | -0.08(-0.62%) |
Jul 29, 2008 | 13.48 | 13.86 | 13.34 | 13.48 | 1,295,007 | -0.20(-1.45%) |
Jul 28, 2008 | 13.56 | 13.86 | 13.31 | 13.67 | 1,388,833 | +0.23(+1.72%) |
Jul 25, 2008 | 13.41 | 13.69 | 13.22 | 13.44 | 1,084,524 | +0.11(+0.85%) |
Jul 24, 2008 | 13.73 | 13.73 | 13.29 | 13.33 | 1,859,025 | -0.38(-2.74%) |
Jul 23, 2008 | 13.56 | 13.78 | 13.34 | 13.70 | 3,094,078 | +0.40(+3.00%) |
Jul 22, 2008 | 12.98 | 13.31 | 12.88 | 13.31 | 1,645,505 | +0.22(+1.69%) |
Jul 21, 2008 | 13.03 | 13.13 | 12.87 | 13.08 | 936,737 | +0.12(+0.96%) |
Jul 18, 2008 | 12.93 | 13.13 | 12.78 | 12.96 | 1,396,029 | +0.04(+0.34%) |
Jul 17, 2008 | 12.92 | 13.04 | 12.53 | 12.92 | 2,019,658 | +0.06(+0.44%) |
Jul 16, 2008 | 12.69 | 12.88 | 12.52 | 12.86 | 1,293,448 | +0.19(+1.53%) |
Jul 15, 2008 | 12.83 | 12.89 | 12.34 | 12.67 | 1,205,762 | -0.18(-1.38%) |
Jul 14, 2008 | 12.89 | 12.97 | 12.69 | 12.84 | 1,297,949 | -0.03(-0.21%) |
Jul 11, 2008 | 12.72 | 12.87 | 12.39 | 12.87 | 1,720,136 | +0.44(+3.50%) |
Jul 10, 2008 | 12.51 | 12.67 | 12.19 | 12.43 | 1,445,306 | +0.16(+1.31%) |
Jul 09, 2008 | 12.50 | 12.67 | 12.22 | 12.27 | 1,464,942 | -0.20(-1.61%) |
Jul 08, 2008 | 12.09 | 12.47 | 11.89 | 12.47 | 1,665,753 | +0.44(+3.64%) |
Jul 07, 2008 | 12.39 | 12.61 | 11.86 | 12.04 | 1,995,949 | +0.13(+1.07%) |
Jul 04, 2008 | 12.55 | 12.59 | 11.79 | 11.91 | 2,223,097 | +0.00(+0.00%) |
Jul 03, 2008 | 12.55 | 12.59 | 11.79 | 11.91 | 2,223,097 | -0.84(-6.59%) |
Jul 02, 2008 | 13.36 | 13.36 | 12.68 | 12.75 | 1,797,929 | -0.64(-4.78%) |
Jul 01, 2008 | 13.00 | 13.43 | 12.59 | 13.39 | 2,067,167 | +0.39(+2.99%) |
Jun 30, 2008 | 12.89 | 13.20 | 12.73 | 13.00 | 2,842,073 | +0.29(+2.27%) |
Jun 27, 2008 | 12.42 | 12.71 | 12.39 | 12.71 | 2,230,058 | +0.24(+1.91%) |
Jun 26, 2008 | 12.33 | 12.62 | 12.33 | 12.47 | 1,245,071 | -0.03(-0.27%) |
Jun 25, 2008 | 12.38 | 12.63 | 12.27 | 12.51 | 1,280,426 | +0.15(+1.25%) |
Jun 24, 2008 | 12.81 | 12.81 | 12.35 | 12.35 | 1,602,926 | -0.59(-4.53%) |
Jun 23, 2008 | 13.11 | 13.23 | 12.78 | 12.94 | 1,285,709 | -0.12(-0.95%) |
Jun 20, 2008 | 13.35 | 13.42 | 13.03 | 13.06 | 1,596,829 | -0.21(-1.59%) |
Jun 19, 2008 | 13.47 | 13.48 | 13.19 | 13.27 | 1,244,130 | -0.15(-1.15%) |
Jun 18, 2008 | 13.33 | 13.47 | 13.12 | 13.43 | 1,622,073 | +0.11(+0.80%) |
Jun 17, 2008 | 13.10 | 13.55 | 13.06 | 13.32 | 2,891,517 | +0.40(+3.06%) |
Jun 16, 2008 | 12.65 | 12.97 | 12.65 | 12.93 | 1,282,979 | +0.28(+2.22%) |
Jun 13, 2008 | 12.16 | 12.68 | 12.10 | 12.65 | 1,041,578 | +0.55(+4.54%) |
Jun 12, 2008 | 11.89 | 12.29 | 11.89 | 12.10 | 1,058,262 | +0.25(+2.15%) |
Jun 11, 2008 | 12.26 | 12.26 | 11.55 | 11.84 | 2,375,993 | -0.40(-3.26%) |
Jun 10, 2008 | 12.36 | 12.66 | 12.16 | 12.24 | 1,299,827 | -0.46(-3.59%) |
Jun 09, 2008 | 12.87 | 12.93 | 12.55 | 12.70 | 869,705 | -0.06(-0.45%) |
Jun 06, 2008 | 12.80 | 13.01 | 12.75 | 12.75 | 1,133,397 | -0.17(-1.32%) |
Jun 05, 2008 | 12.69 | 12.92 | 12.69 | 12.92 | 907,354 | +0.24(+1.90%) |
Jun 04, 2008 | 12.63 | 12.92 | 12.56 | 12.68 | 1,162,216 | -0.03(-0.26%) |
Jun 03, 2008 | 12.75 | 12.81 | 12.56 | 12.72 | 765,198 | -0.01(-0.08%) |