Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.49 | 11.58 | 11.47 | 11.56 | 0 | -0.02(-0.16%) |
Aug 28, 2008 | 11.53 | 11.59 | 11.45 | 11.58 | 6,476,909 | +0.16(+1.37%) |
Aug 27, 2008 | 11.27 | 11.43 | 11.14 | 11.42 | 4,338,705 | +0.13(+1.11%) |
Aug 26, 2008 | 11.18 | 11.30 | 11.03 | 11.30 | 4,456,358 | +0.13(+1.18%) |
Aug 25, 2008 | 11.30 | 11.35 | 11.15 | 11.17 | 4,954,501 | -0.23(-1.98%) |
Aug 22, 2008 | 11.24 | 11.39 | 11.12 | 11.39 | 0 | +0.22(+1.96%) |
Aug 21, 2008 | 11.18 | 11.27 | 11.07 | 11.17 | 5,120,060 | -0.10(-0.89%) |
Aug 20, 2008 | 11.29 | 11.40 | 11.12 | 11.27 | 6,638,276 | -0.04(-0.33%) |
Aug 19, 2008 | 11.27 | 11.50 | 10.93 | 11.31 | 9,099,891 | -0.11(-0.99%) |
Aug 18, 2008 | 11.64 | 11.64 | 11.40 | 11.42 | 7,959,390 | -0.18(-1.56%) |
Aug 15, 2008 | 11.57 | 11.76 | 11.50 | 11.60 | 0 | +0.03(+0.27%) |
Aug 14, 2008 | 11.45 | 11.66 | 11.36 | 11.57 | 9,882,612 | +0.03(+0.27%) |
Aug 13, 2008 | 11.92 | 11.92 | 11.49 | 11.54 | 12,968,383 | -0.51(-4.21%) |
Aug 12, 2008 | 12.05 | 12.24 | 11.98 | 12.05 | 7,021,057 | -0.16(-1.33%) |
Aug 11, 2008 | 12.27 | 12.39 | 12.07 | 12.21 | 10,434,265 | -0.10(-0.81%) |
Aug 08, 2008 | 12.18 | 12.67 | 11.73 | 12.31 | 11,172,054 | -0.10(-0.81%) |
Aug 07, 2008 | 12.52 | 12.74 | 12.37 | 12.41 | 8,251,257 | -0.28(-2.22%) |
Aug 06, 2008 | 12.94 | 12.96 | 12.64 | 12.69 | 6,276,549 | -0.25(-1.93%) |
Aug 05, 2008 | 12.64 | 12.96 | 12.55 | 12.94 | 6,145,746 | +0.37(+2.94%) |
Aug 04, 2008 | 12.73 | 12.76 | 12.40 | 12.57 | 6,117,256 | -0.07(-0.54%) |
Aug 01, 2008 | 12.80 | 12.80 | 12.44 | 12.64 | 7,119,869 | -0.03(-0.25%) |
Jul 31, 2008 | 12.55 | 12.92 | 12.53 | 12.67 | 10,739,944 | -0.01(-0.10%) |
Jul 30, 2008 | 12.24 | 12.75 | 12.24 | 12.69 | 12,826,057 | +0.54(+4.43%) |
Jul 29, 2008 | 11.94 | 12.17 | 11.70 | 12.15 | 10,738,237 | +0.28(+2.32%) |
Jul 28, 2008 | 11.85 | 12.16 | 11.83 | 11.87 | 8,929,349 | -0.08(-0.63%) |
Jul 25, 2008 | 12.43 | 12.43 | 11.85 | 11.95 | 9,357,268 | -0.31(-2.55%) |
Jul 24, 2008 | 12.50 | 12.75 | 12.24 | 12.26 | 10,233,160 | -0.27(-2.15%) |
Jul 23, 2008 | 12.51 | 12.71 | 12.34 | 12.53 | 12,156,776 | +0.04(+0.35%) |
Jul 22, 2008 | 11.86 | 12.54 | 11.58 | 12.49 | 11,873,609 | +0.56(+4.72%) |
Jul 21, 2008 | 12.13 | 12.15 | 11.78 | 11.92 | 8,929,766 | -0.33(-2.71%) |
Jul 18, 2008 | 11.99 | 12.27 | 11.28 | 12.25 | 12,053,391 | +0.26(+2.14%) |
Jul 17, 2008 | 11.98 | 12.23 | 11.68 | 12.00 | 11,810,380 | +0.14(+1.21%) |
Jul 16, 2008 | 11.52 | 11.88 | 11.25 | 11.85 | 12,344,392 | +0.38(+3.27%) |
Jul 15, 2008 | 11.60 | 11.86 | 11.22 | 11.48 | 14,788,627 | -0.06(-0.54%) |
Jul 14, 2008 | 11.92 | 12.01 | 11.45 | 11.54 | 12,357,038 | -0.25(-2.12%) |
Jul 11, 2008 | 11.80 | 12.10 | 11.35 | 11.79 | 13,377,184 | -0.08(-0.63%) |
Jul 10, 2008 | 12.27 | 12.45 | 11.70 | 11.87 | 18,425,064 | -0.67(-5.34%) |
Jul 09, 2008 | 12.60 | 12.78 | 12.51 | 12.54 | 12,423,088 | -0.06(-0.50%) |
Jul 08, 2008 | 12.03 | 12.65 | 11.91 | 12.60 | 12,786,839 | +0.61(+5.06%) |
Jul 07, 2008 | 12.18 | 12.27 | 11.88 | 11.99 | 14,665,213 | -0.17(-1.39%) |
Jul 04, 2008 | 12.24 | 12.34 | 12.07 | 12.16 | 6,943,262 | +0.00(+0.00%) |
Jul 03, 2008 | 12.24 | 12.34 | 12.07 | 12.16 | 6,943,262 | +0.00(+0.00%) |
Jul 02, 2008 | 12.02 | 12.42 | 11.95 | 12.16 | 13,213,032 | +0.21(+1.78%) |
Jul 01, 2008 | 11.66 | 12.00 | 11.58 | 11.95 | 13,672,792 | +0.23(+1.98%) |
Jun 30, 2008 | 12.10 | 12.10 | 11.69 | 11.72 | 12,619,710 | -0.39(-3.21%) |
Jun 27, 2008 | 12.22 | 12.39 | 11.98 | 12.10 | 12,974,720 | -0.11(-0.92%) |
Jun 26, 2008 | 12.30 | 12.52 | 12.22 | 12.22 | 10,789,331 | -0.23(-1.81%) |
Jun 25, 2008 | 12.12 | 12.55 | 12.02 | 12.44 | 12,361,138 | +0.25(+2.05%) |
Jun 24, 2008 | 12.37 | 12.45 | 12.06 | 12.19 | 10,658,025 | -0.19(-1.57%) |
Jun 23, 2008 | 12.82 | 12.82 | 12.37 | 12.39 | 6,303,832 | -0.13(-1.05%) |
Jun 20, 2008 | 12.54 | 12.70 | 12.43 | 12.52 | 9,947,055 | -0.14(-1.09%) |
Jun 19, 2008 | 12.67 | 12.92 | 12.60 | 12.65 | 9,333,872 | -0.09(-0.74%) |
Jun 18, 2008 | 12.85 | 12.99 | 12.71 | 12.75 | 7,382,768 | -0.19(-1.45%) |
Jun 17, 2008 | 13.19 | 13.19 | 12.94 | 12.94 | 6,165,147 | -0.21(-1.57%) |
Jun 16, 2008 | 12.89 | 13.15 | 12.86 | 13.14 | 6,239,064 | +0.07(+0.53%) |
Jun 13, 2008 | 13.08 | 13.26 | 12.98 | 13.07 | 10,287,379 | -0.03(-0.19%) |
Jun 12, 2008 | 12.83 | 13.34 | 12.79 | 13.10 | 11,814,354 | +0.40(+3.15%) |
Jun 11, 2008 | 12.54 | 12.98 | 12.52 | 12.70 | 11,958,076 | +0.17(+1.35%) |
Jun 10, 2008 | 12.68 | 12.79 | 12.32 | 12.53 | 9,390,397 | -0.01(-0.05%) |
Jun 09, 2008 | 12.65 | 12.86 | 12.43 | 12.54 | 7,182,866 | -0.03(-0.25%) |
Jun 06, 2008 | 12.95 | 12.99 | 12.52 | 12.57 | 8,551,426 | -0.49(-3.79%) |
Jun 05, 2008 | 12.82 | 13.11 | 12.67 | 13.06 | 6,938,772 | +0.39(+3.06%) |
Jun 04, 2008 | 12.86 | 12.92 | 12.58 | 12.67 | 7,772,269 | -0.24(-1.89%) |
Jun 03, 2008 | 12.84 | 13.02 | 12.76 | 12.92 | 9,139,106 | +0.14(+1.08%) |