Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.02 | 12.63 | 11.79 | 12.63 | 3,713,329 | +0.49(+4.00%) |
Aug 28, 2008 | 12.14 | 12.56 | 11.61 | 12.15 | 7,337,874 | -1.02(-7.75%) |
Aug 27, 2008 | 12.68 | 13.21 | 12.57 | 13.17 | 2,736,607 | +0.34(+2.62%) |
Aug 26, 2008 | 12.63 | 12.83 | 12.45 | 12.83 | 1,430,340 | +0.20(+1.58%) |
Aug 25, 2008 | 13.04 | 13.06 | 12.45 | 12.63 | 1,705,589 | -0.54(-4.07%) |
Aug 22, 2008 | 13.09 | 13.34 | 12.93 | 13.17 | 1,224,298 | +0.09(+0.66%) |
Aug 21, 2008 | 12.61 | 13.10 | 12.52 | 13.08 | 1,501,102 | +0.29(+2.23%) |
Aug 20, 2008 | 13.00 | 13.12 | 12.64 | 12.80 | 1,475,156 | -0.19(-1.48%) |
Aug 19, 2008 | 13.47 | 13.47 | 12.92 | 12.99 | 1,840,975 | -0.50(-3.71%) |
Aug 18, 2008 | 13.91 | 13.94 | 13.35 | 13.49 | 1,672,919 | -0.32(-2.33%) |
Aug 15, 2008 | 13.59 | 13.92 | 13.47 | 13.81 | 0 | +0.32(+2.38%) |
Aug 14, 2008 | 13.45 | 13.82 | 13.34 | 13.49 | 1,748,527 | +0.09(+0.64%) |
Aug 13, 2008 | 13.87 | 13.87 | 13.17 | 13.40 | 3,505,733 | -0.38(-2.75%) |
Aug 12, 2008 | 13.38 | 13.92 | 13.36 | 13.78 | 5,535,622 | +0.16(+1.15%) |
Aug 11, 2008 | 13.04 | 14.00 | 13.00 | 13.62 | 4,056,185 | +0.54(+4.09%) |
Aug 08, 2008 | 12.51 | 13.27 | 12.48 | 13.09 | 4,565,643 | +0.51(+4.09%) |
Aug 07, 2008 | 12.68 | 12.90 | 12.39 | 12.57 | 4,688,657 | -0.26(-2.06%) |
Aug 06, 2008 | 12.84 | 12.92 | 12.48 | 12.84 | 4,076,620 | +0.03(+0.22%) |
Aug 05, 2008 | 12.34 | 13.00 | 12.32 | 12.81 | 3,119,976 | +0.54(+4.42%) |
Aug 04, 2008 | 12.47 | 12.70 | 12.16 | 12.27 | 2,455,195 | -0.21(-1.66%) |
Aug 01, 2008 | 12.42 | 12.71 | 12.25 | 12.47 | 3,216,245 | +0.02(+0.17%) |
Jul 31, 2008 | 12.37 | 12.85 | 12.32 | 12.45 | 2,033,303 | -0.04(-0.29%) |
Jul 30, 2008 | 12.95 | 13.07 | 12.28 | 12.49 | 2,037,278 | -0.28(-2.18%) |
Jul 29, 2008 | 12.77 | 12.92 | 12.53 | 12.77 | 2,384,531 | +0.16(+1.25%) |
Jul 28, 2008 | 12.96 | 13.12 | 12.50 | 12.61 | 1,625,046 | -0.33(-2.54%) |
Jul 25, 2008 | 13.12 | 13.17 | 12.75 | 12.94 | 3,818,150 | -0.05(-0.38%) |
Jul 24, 2008 | 13.78 | 13.97 | 12.92 | 12.99 | 2,673,670 | -0.78(-5.65%) |
Jul 23, 2008 | 13.52 | 14.38 | 13.33 | 13.77 | 4,762,800 | +0.09(+0.68%) |
Jul 22, 2008 | 13.36 | 13.75 | 12.92 | 13.67 | 3,963,730 | +0.21(+1.54%) |
Jul 21, 2008 | 13.75 | 13.91 | 13.25 | 13.47 | 1,908,950 | -0.21(-1.57%) |
Jul 18, 2008 | 14.35 | 14.47 | 13.66 | 13.68 | 4,434,855 | -0.56(-3.91%) |
Jul 17, 2008 | 14.19 | 15.34 | 13.94 | 14.24 | 6,043,219 | +0.04(+0.25%) |
Jul 16, 2008 | 12.90 | 14.34 | 12.82 | 14.20 | 2,347,949 | +1.38(+10.75%) |
Jul 15, 2008 | 12.99 | 13.07 | 12.69 | 12.82 | 3,454,558 | -0.31(-2.39%) |
Jul 14, 2008 | 13.80 | 13.87 | 13.02 | 13.14 | 1,533,195 | -0.51(-3.71%) |
Jul 11, 2008 | 13.21 | 13.88 | 12.71 | 13.64 | 3,197,388 | +0.29(+2.19%) |
Jul 10, 2008 | 13.96 | 13.99 | 13.22 | 13.35 | 2,360,442 | -0.60(-4.30%) |
Jul 09, 2008 | 14.58 | 14.62 | 13.84 | 13.95 | 1,681,067 | -0.54(-3.70%) |
Jul 08, 2008 | 13.91 | 14.54 | 13.61 | 14.49 | 1,875,289 | +0.56(+4.00%) |
Jul 07, 2008 | 13.95 | 14.11 | 13.58 | 13.93 | 2,238,974 | +0.06(+0.46%) |
Jul 04, 2008 | 13.24 | 13.97 | 13.24 | 13.87 | 1,502,222 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.97 | 13.24 | 13.87 | 1,502,222 | +0.65(+4.92%) |
Jul 02, 2008 | 13.96 | 14.32 | 13.19 | 13.22 | 2,771,336 | -0.79(-5.66%) |
Jul 01, 2008 | 13.84 | 14.17 | 13.64 | 14.01 | 2,540,028 | -0.16(-1.11%) |
Jun 30, 2008 | 14.64 | 14.68 | 14.14 | 14.17 | 1,981,675 | -0.51(-3.50%) |
Jun 27, 2008 | 15.01 | 15.13 | 14.46 | 14.68 | 2,558,000 | -0.38(-2.51%) |
Jun 26, 2008 | 15.37 | 15.64 | 15.02 | 15.06 | 1,537,974 | -0.51(-3.26%) |
Jun 25, 2008 | 15.28 | 15.91 | 15.25 | 15.57 | 1,925,654 | +0.37(+2.44%) |
Jun 24, 2008 | 15.63 | 15.70 | 14.99 | 15.19 | 2,760,153 | -0.57(-3.62%) |
Jun 23, 2008 | 15.87 | 15.87 | 15.64 | 15.77 | 2,720,303 | +0.04(+0.23%) |
Jun 20, 2008 | 15.85 | 15.99 | 15.70 | 15.73 | 3,241,311 | -0.43(-2.65%) |
Jun 19, 2008 | 15.86 | 16.17 | 15.72 | 16.16 | 1,498,474 | +0.28(+1.75%) |
Jun 18, 2008 | 15.64 | 16.05 | 15.47 | 15.88 | 2,200,218 | +0.17(+1.09%) |
Jun 17, 2008 | 16.14 | 16.24 | 15.71 | 15.71 | 2,077,492 | -0.36(-2.22%) |
Jun 16, 2008 | 15.92 | 16.13 | 15.67 | 16.07 | 2,267,839 | +0.18(+1.12%) |
Jun 13, 2008 | 15.22 | 16.18 | 15.12 | 15.89 | 3,311,064 | +0.73(+4.80%) |
Jun 12, 2008 | 15.04 | 15.57 | 15.03 | 15.16 | 2,529,484 | +0.39(+2.66%) |
Jun 11, 2008 | 15.56 | 15.67 | 14.77 | 14.77 | 2,783,648 | -0.89(-5.66%) |
Jun 10, 2008 | 15.78 | 16.10 | 15.50 | 15.65 | 2,940,266 | -0.19(-1.17%) |
Jun 09, 2008 | 16.05 | 16.16 | 15.62 | 15.84 | 3,148,100 | -0.24(-1.47%) |
Jun 06, 2008 | 16.74 | 17.09 | 15.99 | 16.07 | 3,081,924 | -0.84(-4.98%) |
Jun 05, 2008 | 17.02 | 17.30 | 16.69 | 16.91 | 2,300,527 | -0.09(-0.55%) |
Jun 04, 2008 | 17.88 | 18.04 | 16.77 | 17.01 | 5,146,577 | -0.84(-4.68%) |
Jun 03, 2008 | 17.83 | 18.06 | 17.13 | 17.84 | 3,778,934 | +0.29(+1.67%) |