Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.835 | 9.916 | 9.823 | 9.823 | 5,629,033 | -0.11(-1.06%) |
Aug 28, 2008 | 9.804 | 9.934 | 9.804 | 9.928 | 4,683,922 | +0.01(+0.06%) |
Aug 27, 2008 | 9.891 | 9.996 | 9.841 | 9.922 | 6,215,016 | +0.15(+1.52%) |
Aug 26, 2008 | 9.755 | 9.835 | 9.711 | 9.773 | 6,304,960 | +0.14(+1.48%) |
Aug 25, 2008 | 9.792 | 9.804 | 9.581 | 9.631 | 6,472,283 | -0.14(-1.40%) |
Aug 22, 2008 | 9.631 | 9.786 | 9.618 | 9.767 | 18,596,988 | +0.13(+1.35%) |
Aug 21, 2008 | 9.488 | 9.662 | 9.482 | 9.637 | 6,961,740 | -0.15(-1.52%) |
Aug 20, 2008 | 9.699 | 9.810 | 9.612 | 9.786 | 7,412,048 | +0.34(+3.61%) |
Aug 19, 2008 | 9.532 | 9.538 | 9.414 | 9.445 | 11,320,138 | -0.30(-3.05%) |
Aug 18, 2008 | 9.866 | 9.916 | 9.662 | 9.742 | 15,617,604 | -0.29(-2.90%) |
Aug 15, 2008 | 9.959 | 10.05 | 9.891 | 10.03 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.928 | 10.18 | 9.909 | 10.14 | 18,078,860 | +0.11(+1.05%) |
Aug 13, 2008 | 10.13 | 10.13 | 9.916 | 10.03 | 7,822,743 | -0.05(-0.49%) |
Aug 12, 2008 | 10.17 | 10.20 | 10.01 | 10.08 | 6,606,991 | -0.09(-0.85%) |
Aug 11, 2008 | 10.13 | 10.26 | 10.11 | 10.17 | 3,638,228 | +0.00(+0.00%) |
Aug 08, 2008 | 9.996 | 10.23 | 9.922 | 10.17 | 6,589,018 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.03 | 9.841 | 9.928 | 8,208,443 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.30 | 13,247,135 | +0.00(+0.00%) |
Aug 05, 2008 | 10.05 | 10.32 | 10.05 | 10.30 | 9,613,185 | +0.11(+1.03%) |
Aug 04, 2008 | 10.27 | 10.27 | 10.10 | 10.19 | 7,172,920 | -0.17(-1.61%) |
Aug 01, 2008 | 10.45 | 10.50 | 10.33 | 10.36 | 10,692,798 | +0.02(+0.18%) |
Jul 31, 2008 | 10.38 | 10.50 | 10.30 | 10.34 | 6,252,745 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.63 | 8,127,977 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,054,957 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.55 | 10.26 | 10.29 | 5,061,922 | -0.25(-2.35%) |
Jul 25, 2008 | 10.50 | 10.59 | 10.46 | 10.54 | 5,838,277 | +0.17(+1.61%) |
Jul 24, 2008 | 10.59 | 10.63 | 10.34 | 10.37 | 10,498,545 | -0.30(-2.79%) |
Jul 23, 2008 | 10.60 | 10.73 | 10.55 | 10.67 | 14,225,499 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.55 | 10.29 | 10.52 | 6,357,655 | +0.14(+1.37%) |
Jul 21, 2008 | 10.43 | 10.47 | 10.34 | 10.38 | 6,016,463 | +0.12(+1.15%) |
Jul 18, 2008 | 10.23 | 10.27 | 10.16 | 10.26 | 6,702,053 | +0.02(+0.18%) |
Jul 17, 2008 | 10.12 | 10.31 | 10.05 | 10.24 | 15,979,187 | +0.06(+0.55%) |
Jul 16, 2008 | 9.866 | 10.23 | 9.848 | 10.19 | 8,581,122 | +0.38(+3.92%) |
Jul 15, 2008 | 9.848 | 9.984 | 9.680 | 9.804 | 10,059,839 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.28 | 10.03 | 10.08 | 6,722,064 | -0.11(-1.03%) |
Jul 11, 2008 | 10.12 | 10.30 | 10.05 | 10.18 | 5,789,346 | +0.01(+0.12%) |
Jul 10, 2008 | 10.12 | 10.23 | 10.02 | 10.17 | 9,340,238 | +0.11(+1.11%) |
Jul 09, 2008 | 10.28 | 10.31 | 10.01 | 10.06 | 5,869,208 | -0.32(-3.05%) |
Jul 08, 2008 | 10.19 | 10.39 | 10.10 | 10.37 | 10,444,373 | +0.13(+1.27%) |
Jul 07, 2008 | 10.40 | 10.47 | 10.13 | 10.24 | 14,626,397 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.04(+0.37%) |
Jul 02, 2008 | 10.30 | 10.37 | 10.03 | 10.08 | 9,882,184 | -0.35(-3.38%) |
Jul 01, 2008 | 10.37 | 10.45 | 10.22 | 10.43 | 10,114,684 | -0.06(-0.59%) |
Jun 30, 2008 | 10.45 | 10.57 | 10.43 | 10.49 | 5,949,834 | +0.04(+0.35%) |
Jun 27, 2008 | 10.46 | 10.54 | 10.40 | 10.45 | 8,951,050 | -0.03(-0.29%) |
Jun 26, 2008 | 10.68 | 10.71 | 10.46 | 10.49 | 11,244,257 | -0.40(-3.64%) |
Jun 25, 2008 | 10.80 | 10.94 | 10.76 | 10.88 | 10,329,688 | -0.06(-0.51%) |
Jun 24, 2008 | 10.84 | 11.04 | 10.78 | 10.94 | 9,626,413 | -0.01(-0.11%) |
Jun 23, 2008 | 11.03 | 11.04 | 10.91 | 10.95 | 4,130,870 | +0.03(+0.28%) |
Jun 20, 2008 | 11.02 | 11.06 | 10.85 | 10.92 | 8,696,539 | -0.28(-2.54%) |
Jun 19, 2008 | 11.12 | 11.24 | 11.08 | 11.20 | 6,864,458 | +0.02(+0.17%) |
Jun 18, 2008 | 11.20 | 11.25 | 11.09 | 11.19 | 12,062,630 | +0.00(+0.00%) |
Jun 17, 2008 | 11.31 | 11.35 | 11.17 | 11.19 | 4,563,047 | -0.11(-0.93%) |
Jun 16, 2008 | 11.19 | 11.30 | 11.19 | 11.29 | 2,290,919 | +0.02(+0.22%) |
Jun 13, 2008 | 11.18 | 11.33 | 11.12 | 11.27 | 9,036,895 | -0.01(-0.06%) |
Jun 12, 2008 | 11.30 | 11.41 | 11.22 | 11.27 | 7,362,340 | +0.05(+0.44%) |
Jun 11, 2008 | 11.34 | 11.40 | 11.17 | 11.22 | 13,057,525 | -0.17(-1.52%) |
Jun 10, 2008 | 11.35 | 11.43 | 11.32 | 11.40 | 15,109,989 | -0.14(-1.23%) |
Jun 09, 2008 | 11.61 | 11.65 | 11.41 | 11.54 | 8,649,630 | -0.02(-0.21%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.56 | 11.56 | 10,718,548 | -0.50(-4.11%) |
Jun 05, 2008 | 11.92 | 12.08 | 11.88 | 12.06 | 8,855,365 | +0.29(+2.47%) |
Jun 04, 2008 | 11.73 | 11.87 | 11.71 | 11.77 | 6,784,306 | +0.05(+0.42%) |
Jun 03, 2008 | 11.87 | 11.92 | 11.69 | 11.72 | 6,632,797 | -0.12(-0.99%) |