Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.95 | 12.02 | 11.69 | 11.75 | 0 | -0.20(-1.68%) |
Aug 28, 2008 | 11.75 | 11.96 | 11.69 | 11.95 | 1,481,645 | +0.25(+2.11%) |
Aug 27, 2008 | 11.35 | 11.74 | 11.34 | 11.70 | 1,740,692 | +0.48(+4.32%) |
Aug 26, 2008 | 11.17 | 11.31 | 11.04 | 11.22 | 1,252,841 | +0.09(+0.84%) |
Aug 25, 2008 | 11.32 | 11.74 | 11.05 | 11.12 | 1,658,171 | -0.22(-1.97%) |
Aug 22, 2008 | 11.67 | 11.69 | 11.30 | 11.35 | 0 | -0.26(-2.22%) |
Aug 21, 2008 | 12.04 | 12.14 | 11.31 | 11.60 | 2,615,817 | -0.48(-4.01%) |
Aug 20, 2008 | 12.36 | 12.50 | 11.75 | 12.09 | 1,638,362 | -0.26(-2.11%) |
Aug 19, 2008 | 12.40 | 12.49 | 11.91 | 12.35 | 2,232,809 | -0.73(-5.61%) |
Aug 18, 2008 | 13.42 | 13.44 | 13.01 | 13.08 | 1,873,647 | -0.06(-0.48%) |
Aug 15, 2008 | 13.37 | 13.47 | 12.98 | 13.15 | 0 | -0.14(-1.06%) |
Aug 14, 2008 | 12.96 | 13.31 | 12.96 | 13.29 | 1,165,536 | +0.32(+2.50%) |
Aug 13, 2008 | 12.76 | 13.02 | 12.56 | 12.96 | 1,661,429 | +0.41(+3.30%) |
Aug 12, 2008 | 12.45 | 12.61 | 12.39 | 12.55 | 1,187,981 | +0.11(+0.86%) |
Aug 11, 2008 | 12.44 | 12.77 | 12.42 | 12.44 | 1,760,582 | +0.05(+0.40%) |
Aug 08, 2008 | 12.45 | 12.59 | 12.24 | 12.39 | 2,821,155 | -0.38(-2.96%) |
Aug 07, 2008 | 13.09 | 13.09 | 12.52 | 12.77 | 1,647,398 | -0.32(-2.42%) |
Aug 06, 2008 | 12.54 | 13.32 | 12.38 | 13.09 | 1,438,915 | +0.54(+4.34%) |
Aug 05, 2008 | 12.47 | 12.67 | 12.33 | 12.54 | 1,197,352 | +0.07(+0.59%) |
Aug 04, 2008 | 13.02 | 13.02 | 12.23 | 12.47 | 2,644,135 | -0.51(-3.91%) |
Aug 01, 2008 | 13.38 | 13.40 | 12.93 | 12.97 | 1,470,054 | -0.35(-2.66%) |
Jul 31, 2008 | 13.25 | 13.46 | 13.09 | 13.33 | 1,418,061 | -0.02(-0.18%) |
Jul 30, 2008 | 13.33 | 13.65 | 13.19 | 13.35 | 1,321,396 | -0.08(-0.62%) |
Jul 29, 2008 | 13.44 | 13.82 | 13.30 | 13.44 | 1,298,880 | -0.20(-1.45%) |
Jul 28, 2008 | 13.52 | 13.82 | 13.27 | 13.63 | 1,392,986 | +0.23(+1.72%) |
Jul 25, 2008 | 13.37 | 13.65 | 13.19 | 13.40 | 1,087,767 | +0.11(+0.85%) |
Jul 24, 2008 | 13.69 | 13.69 | 13.26 | 13.29 | 1,864,584 | -0.37(-2.74%) |
Jul 23, 2008 | 13.52 | 13.74 | 13.30 | 13.66 | 3,103,331 | +0.40(+3.00%) |
Jul 22, 2008 | 12.94 | 13.27 | 12.84 | 13.27 | 1,650,426 | +0.22(+1.69%) |
Jul 21, 2008 | 12.99 | 13.09 | 12.83 | 13.04 | 939,538 | +0.12(+0.96%) |
Jul 18, 2008 | 12.89 | 13.10 | 12.74 | 12.92 | 1,400,204 | +0.04(+0.34%) |
Jul 17, 2008 | 12.88 | 13.01 | 12.50 | 12.88 | 2,025,698 | +0.06(+0.44%) |
Jul 16, 2008 | 12.65 | 12.84 | 12.49 | 12.82 | 1,297,317 | +0.19(+1.53%) |
Jul 15, 2008 | 12.79 | 12.85 | 12.31 | 12.63 | 1,209,368 | -0.18(-1.38%) |
Jul 14, 2008 | 12.85 | 12.93 | 12.65 | 12.80 | 1,301,830 | -0.03(-0.21%) |
Jul 11, 2008 | 12.68 | 12.83 | 12.35 | 12.83 | 1,725,280 | +0.43(+3.50%) |
Jul 10, 2008 | 12.48 | 12.63 | 12.16 | 12.40 | 1,449,628 | +0.16(+1.31%) |
Jul 09, 2008 | 12.46 | 12.63 | 12.19 | 12.24 | 1,469,323 | -0.20(-1.61%) |
Jul 08, 2008 | 12.05 | 12.44 | 11.85 | 12.44 | 1,670,735 | +0.44(+3.65%) |
Jul 07, 2008 | 12.35 | 12.57 | 11.82 | 12.00 | 2,001,917 | +0.13(+1.07%) |
Jul 04, 2008 | 12.51 | 12.55 | 11.76 | 11.87 | 2,229,745 | +0.00(+0.00%) |
Jul 03, 2008 | 12.51 | 12.55 | 11.76 | 11.87 | 2,229,745 | -0.84(-6.59%) |
Jul 02, 2008 | 13.32 | 13.32 | 12.64 | 12.71 | 1,803,306 | -0.64(-4.78%) |
Jul 01, 2008 | 12.96 | 13.39 | 12.55 | 13.35 | 2,073,349 | +0.39(+2.99%) |
Jun 30, 2008 | 12.85 | 13.17 | 12.69 | 12.96 | 2,850,573 | +0.29(+2.27%) |
Jun 27, 2008 | 12.39 | 12.67 | 12.35 | 12.67 | 2,236,727 | +0.24(+1.91%) |
Jun 26, 2008 | 12.30 | 12.58 | 12.30 | 12.44 | 1,248,794 | -0.03(-0.27%) |
Jun 25, 2008 | 12.34 | 12.59 | 12.23 | 12.47 | 1,284,255 | +0.15(+1.25%) |
Jun 24, 2008 | 12.77 | 12.77 | 12.32 | 12.32 | 1,607,720 | -0.58(-4.53%) |
Jun 23, 2008 | 13.07 | 13.19 | 12.74 | 12.90 | 1,289,553 | -0.12(-0.95%) |
Jun 20, 2008 | 13.31 | 13.38 | 12.99 | 13.03 | 1,601,604 | -0.21(-1.59%) |
Jun 19, 2008 | 13.43 | 13.44 | 13.15 | 13.24 | 1,247,851 | -0.15(-1.15%) |
Jun 18, 2008 | 13.29 | 13.43 | 13.09 | 13.39 | 1,626,924 | +0.11(+0.80%) |
Jun 17, 2008 | 13.06 | 13.51 | 13.03 | 13.28 | 2,900,164 | +0.39(+3.06%) |
Jun 16, 2008 | 12.61 | 12.93 | 12.61 | 12.89 | 1,286,816 | +0.28(+2.22%) |
Jun 13, 2008 | 12.13 | 12.64 | 12.07 | 12.61 | 1,044,693 | +0.55(+4.54%) |
Jun 12, 2008 | 11.85 | 12.25 | 11.85 | 12.06 | 1,061,426 | +0.25(+2.15%) |
Jun 11, 2008 | 12.22 | 12.22 | 11.52 | 11.81 | 2,383,099 | -0.40(-3.26%) |
Jun 10, 2008 | 12.32 | 12.62 | 12.13 | 12.20 | 1,303,714 | -0.45(-3.59%) |
Jun 09, 2008 | 12.83 | 12.89 | 12.51 | 12.66 | 872,306 | -0.06(-0.45%) |
Jun 06, 2008 | 12.76 | 12.97 | 12.71 | 12.71 | 1,136,787 | -0.17(-1.32%) |
Jun 05, 2008 | 12.65 | 12.88 | 12.65 | 12.88 | 910,067 | +0.24(+1.90%) |
Jun 04, 2008 | 12.59 | 12.88 | 12.52 | 12.64 | 1,165,692 | -0.03(-0.26%) |
Jun 03, 2008 | 12.71 | 12.77 | 12.53 | 12.68 | 767,487 | -0.01(-0.08%) |