Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.27 | 12.50 | 12.27 | 12.36 | 994,960 | +0.06(+0.52%) |
Aug 28, 2008 | 11.91 | 12.35 | 11.91 | 12.30 | 1,682,697 | +0.37(+3.10%) |
Aug 27, 2008 | 11.88 | 12.07 | 11.77 | 11.93 | 1,827,566 | +0.00(+0.00%) |
Aug 26, 2008 | 12.38 | 12.41 | 11.77 | 11.93 | 3,456,690 | -0.69(-5.48%) |
Aug 25, 2008 | 12.87 | 12.97 | 12.57 | 12.62 | 953,585 | -0.31(-2.43%) |
Aug 22, 2008 | 12.54 | 13.02 | 12.51 | 12.94 | 1,110,501 | +0.47(+3.81%) |
Aug 21, 2008 | 12.61 | 12.65 | 12.37 | 12.46 | 1,724,036 | -0.12(-0.96%) |
Aug 20, 2008 | 12.85 | 12.88 | 12.47 | 12.58 | 1,931,665 | -0.22(-1.70%) |
Aug 19, 2008 | 13.08 | 13.11 | 12.69 | 12.80 | 1,617,932 | -0.47(-3.58%) |
Aug 18, 2008 | 13.72 | 13.79 | 13.23 | 13.27 | 1,349,511 | -0.44(-3.23%) |
Aug 15, 2008 | 13.90 | 14.08 | 13.60 | 13.72 | 1,403,708 | -0.03(-0.23%) |
Aug 14, 2008 | 13.29 | 13.93 | 13.29 | 13.75 | 1,446,204 | +0.26(+1.91%) |
Aug 13, 2008 | 13.56 | 13.56 | 13.21 | 13.49 | 2,432,331 | -0.13(-0.94%) |
Aug 12, 2008 | 13.37 | 13.65 | 13.13 | 13.62 | 2,484,538 | +0.21(+1.56%) |
Aug 11, 2008 | 13.14 | 13.94 | 13.11 | 13.41 | 2,676,722 | +0.13(+0.97%) |
Aug 08, 2008 | 12.53 | 13.39 | 12.53 | 13.28 | 2,083,803 | +0.78(+6.24%) |
Aug 07, 2008 | 12.31 | 12.72 | 12.27 | 12.50 | 2,449,206 | +0.13(+1.04%) |
Aug 06, 2008 | 12.25 | 12.42 | 12.03 | 12.37 | 1,999,981 | +0.07(+0.59%) |
Aug 05, 2008 | 11.71 | 12.38 | 11.66 | 12.30 | 3,212,837 | +0.81(+7.07%) |
Aug 04, 2008 | 11.46 | 11.62 | 11.24 | 11.49 | 2,409,302 | +0.10(+0.85%) |
Aug 01, 2008 | 11.32 | 11.55 | 11.15 | 11.39 | 2,240,991 | +0.06(+0.57%) |
Jul 31, 2008 | 11.42 | 11.66 | 11.31 | 11.33 | 2,382,187 | -0.19(-1.68%) |
Jul 30, 2008 | 11.50 | 11.91 | 11.35 | 11.52 | 2,926,917 | +0.06(+0.56%) |
Jul 29, 2008 | 11.46 | 11.63 | 11.20 | 11.46 | 3,049,003 | +0.27(+2.45%) |
Jul 28, 2008 | 11.20 | 11.56 | 11.01 | 11.18 | 3,069,442 | -0.09(-0.79%) |
Jul 25, 2008 | 11.66 | 12.02 | 11.13 | 11.27 | 6,422,983 | -0.86(-7.10%) |
Jul 24, 2008 | 12.67 | 12.67 | 11.67 | 12.13 | 6,013,452 | -0.89(-6.86%) |
Jul 23, 2008 | 12.92 | 13.69 | 12.61 | 13.02 | 4,139,133 | +0.11(+0.87%) |
Jul 22, 2008 | 12.57 | 12.92 | 12.41 | 12.91 | 4,285,962 | +0.25(+1.97%) |
Jul 21, 2008 | 13.51 | 13.55 | 12.66 | 12.66 | 3,396,605 | -0.73(-5.47%) |
Jul 18, 2008 | 13.13 | 13.63 | 13.12 | 13.39 | 3,354,840 | +0.31(+2.34%) |
Jul 17, 2008 | 12.69 | 13.19 | 12.34 | 13.09 | 4,333,011 | +0.50(+3.96%) |
Jul 16, 2008 | 12.11 | 12.77 | 11.59 | 12.59 | 2,079,239 | +0.58(+4.82%) |
Jul 15, 2008 | 11.89 | 12.28 | 11.63 | 12.01 | 2,654,133 | +0.02(+0.20%) |
Jul 14, 2008 | 12.13 | 12.31 | 11.76 | 11.99 | 2,346,404 | +0.02(+0.20%) |
Jul 11, 2008 | 11.99 | 12.06 | 11.59 | 11.96 | 3,473,724 | -0.19(-1.52%) |
Jul 10, 2008 | 12.46 | 12.56 | 11.93 | 12.15 | 2,845,425 | -0.29(-2.33%) |
Jul 09, 2008 | 12.85 | 13.03 | 12.37 | 12.44 | 2,146,152 | -0.51(-3.92%) |
Jul 08, 2008 | 12.66 | 13.06 | 12.53 | 12.94 | 2,982,328 | +0.43(+3.41%) |
Jul 07, 2008 | 12.43 | 12.73 | 12.26 | 12.52 | 1,837,395 | +0.19(+1.50%) |
Jul 04, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,669 | +0.00(+0.00%) |
Jul 03, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,669 | +0.02(+0.13%) |
Jul 02, 2008 | 12.77 | 13.02 | 12.32 | 12.32 | 2,556,905 | -0.46(-3.59%) |
Jul 01, 2008 | 12.65 | 12.89 | 12.41 | 12.77 | 3,069,964 | -0.02(-0.19%) |
Jun 30, 2008 | 12.97 | 13.14 | 12.69 | 12.80 | 2,740,819 | -0.16(-1.24%) |
Jun 27, 2008 | 13.51 | 13.55 | 12.87 | 12.96 | 11,170,231 | -0.58(-4.28%) |
Jun 26, 2008 | 14.08 | 14.08 | 13.37 | 13.54 | 3,963,141 | -0.64(-4.54%) |
Jun 25, 2008 | 14.18 | 14.61 | 14.08 | 14.18 | 2,762,573 | +0.14(+1.03%) |
Jun 24, 2008 | 13.87 | 14.44 | 13.72 | 14.04 | 4,308,173 | +0.84(+6.34%) |
Jun 23, 2008 | 13.66 | 13.79 | 13.05 | 13.20 | 3,057,419 | -0.46(-3.36%) |
Jun 20, 2008 | 13.68 | 13.71 | 13.37 | 13.66 | 2,835,497 | -0.08(-0.59%) |
Jun 19, 2008 | 13.48 | 13.79 | 13.35 | 13.74 | 3,253,583 | -0.15(-1.10%) |
Jun 18, 2008 | 14.01 | 14.16 | 13.76 | 13.89 | 1,343,340 | -0.17(-1.20%) |
Jun 17, 2008 | 14.05 | 14.18 | 13.96 | 14.06 | 2,172,017 | +0.08(+0.58%) |
Jun 16, 2008 | 14.02 | 14.24 | 13.94 | 13.98 | 2,354,445 | -0.10(-0.69%) |
Jun 13, 2008 | 14.08 | 14.37 | 13.98 | 14.08 | 2,287,738 | +0.11(+0.81%) |
Jun 12, 2008 | 14.29 | 14.29 | 13.89 | 13.97 | 2,235,402 | -0.32(-2.25%) |
Jun 11, 2008 | 14.65 | 14.71 | 14.25 | 14.29 | 1,374,519 | -0.35(-2.42%) |
Jun 10, 2008 | 14.55 | 14.84 | 14.29 | 14.64 | 2,134,587 | +0.04(+0.28%) |
Jun 09, 2008 | 14.54 | 14.74 | 14.23 | 14.60 | 2,725,010 | +0.14(+0.95%) |
Jun 06, 2008 | 14.84 | 14.84 | 14.42 | 14.46 | 3,020,108 | -0.43(-2.92%) |
Jun 05, 2008 | 15.12 | 15.48 | 14.80 | 14.90 | 3,390,871 | -0.28(-1.85%) |
Jun 04, 2008 | 15.29 | 15.53 | 15.08 | 15.18 | 2,735,137 | -0.10(-0.68%) |
Jun 03, 2008 | 15.67 | 15.71 | 15.14 | 15.28 | 2,530,183 | -0.40(-2.56%) |