Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.80 | 10.80 | 10.65 | 10.74 | 516,363 | -0.07(-0.65%) |
Aug 28, 2008 | 11.10 | 11.10 | 10.73 | 10.81 | 1,918,239 | -0.19(-1.73%) |
Aug 27, 2008 | 10.75 | 11.04 | 10.60 | 11.00 | 2,386,790 | +0.31(+2.90%) |
Aug 26, 2008 | 10.90 | 10.99 | 10.63 | 10.69 | 911,089 | -0.22(-2.02%) |
Aug 25, 2008 | 11.03 | 11.15 | 10.60 | 10.91 | 863,172 | -0.20(-1.80%) |
Aug 22, 2008 | 11.39 | 11.40 | 10.89 | 11.11 | 2,607,208 | -0.29(-2.54%) |
Aug 21, 2008 | 11.22 | 11.62 | 11.10 | 11.40 | 5,585,443 | +0.39(+3.54%) |
Aug 20, 2008 | 10.80 | 11.23 | 10.64 | 11.01 | 1,046,888 | +0.15(+1.38%) |
Aug 19, 2008 | 10.39 | 10.86 | 10.27 | 10.86 | 1,474,804 | +0.46(+4.42%) |
Aug 18, 2008 | 10.54 | 10.75 | 10.36 | 10.40 | 682,835 | -0.05(-0.48%) |
Aug 15, 2008 | 10.34 | 10.46 | 10.10 | 10.45 | 911,497 | -0.05(-0.48%) |
Aug 14, 2008 | 10.38 | 10.65 | 10.31 | 10.50 | 1,304,038 | -0.03(-0.28%) |
Aug 13, 2008 | 10.30 | 10.67 | 10.16 | 10.53 | 6,191,847 | +0.33(+3.24%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.08 | 10.20 | 1,563,840 | -0.09(-0.87%) |
Aug 11, 2008 | 10.52 | 10.52 | 10.01 | 10.29 | 6,911,334 | -0.21(-2.00%) |
Aug 08, 2008 | 10.68 | 10.77 | 10.27 | 10.50 | 1,562,529 | -0.27(-2.51%) |
Aug 07, 2008 | 11.20 | 11.20 | 10.72 | 10.77 | 7,955,948 | -0.36(-3.23%) |
Aug 06, 2008 | 10.79 | 11.42 | 10.76 | 11.13 | 5,978,603 | +0.19(+1.74%) |
Aug 05, 2008 | 9.900 | 10.94 | 9.800 | 10.94 | 14,852,849 | +0.95(+9.51%) |
Aug 04, 2008 | 10.00 | 10.10 | 9.660 | 9.990 | 1,761,598 | +0.00(+0.00%) |
Aug 01, 2008 | 10.00 | 10.10 | 9.660 | 9.990 | 1,761,598 | +0.10(+1.01%) |
Jul 31, 2008 | 10.20 | 10.40 | 9.580 | 9.890 | 7,376,091 | -0.21(-2.08%) |
Jul 30, 2008 | 9.370 | 10.50 | 9.320 | 10.10 | 24,861,560 | +0.76(+8.14%) |
Jul 29, 2008 | 9.180 | 9.520 | 9.160 | 9.340 | 15,169,808 | +0.18(+1.97%) |
Jul 28, 2008 | 9.450 | 9.460 | 9.120 | 9.160 | 2,686,727 | -0.22(-2.35%) |
Jul 25, 2008 | 9.420 | 9.570 | 9.220 | 9.380 | 2,191,173 | -0.22(-2.29%) |
Jul 24, 2008 | 10.35 | 10.44 | 9.540 | 9.600 | 2,100,723 | -0.74(-7.16%) |
Jul 23, 2008 | 10.92 | 11.05 | 10.23 | 10.34 | 2,702,464 | -0.76(-6.85%) |
Jul 22, 2008 | 11.30 | 11.36 | 11.01 | 11.10 | 568,010 | -0.20(-1.77%) |
Jul 21, 2008 | 10.88 | 11.35 | 10.60 | 11.30 | 1,603,334 | +0.43(+3.96%) |
Jul 18, 2008 | 11.11 | 11.22 | 10.71 | 10.87 | 2,461,178 | -0.31(-2.77%) |
Jul 17, 2008 | 12.00 | 12.00 | 11.05 | 11.18 | 999,330 | -0.60(-5.09%) |
Jul 16, 2008 | 11.82 | 12.00 | 11.20 | 11.78 | 723,914 | -0.02(-0.17%) |
Jul 15, 2008 | 12.30 | 12.30 | 11.63 | 11.80 | 1,098,381 | -0.65(-5.22%) |
Jul 14, 2008 | 12.51 | 12.73 | 12.28 | 12.45 | 909,784 | +0.06(+0.48%) |
Jul 11, 2008 | 12.50 | 12.85 | 12.17 | 12.39 | 653,737 | -0.02(-0.16%) |
Jul 10, 2008 | 12.35 | 12.55 | 12.07 | 12.41 | 934,908 | +0.21(+1.72%) |
Jul 09, 2008 | 12.65 | 12.78 | 11.94 | 12.20 | 993,957 | -0.52(-4.09%) |
Jul 08, 2008 | 12.70 | 12.83 | 12.04 | 12.72 | 1,095,218 | -0.22(-1.70%) |
Jul 07, 2008 | 12.91 | 13.40 | 12.66 | 12.94 | 842,389 | -0.26(-1.97%) |
Jul 04, 2008 | 13.05 | 13.38 | 12.88 | 13.20 | 246,122 | +0.13(+0.99%) |
Jul 03, 2008 | 13.14 | 13.65 | 12.65 | 13.07 | 1,026,424 | -0.11(-0.83%) |
Jul 02, 2008 | 14.23 | 14.23 | 13.13 | 13.18 | 1,434,219 | -0.99(-6.99%) |
Jul 01, 2008 | 13.82 | 14.21 | 13.70 | 14.17 | 1,524,346 | +0.00(+0.00%) |
Jun 30, 2008 | 13.82 | 14.21 | 13.70 | 14.17 | 1,524,346 | +0.37(+2.68%) |
Jun 27, 2008 | 13.35 | 13.90 | 13.05 | 13.80 | 1,882,684 | +0.25(+1.85%) |
Jun 26, 2008 | 13.40 | 13.70 | 13.26 | 13.55 | 2,418,688 | +0.17(+1.27%) |
Jun 25, 2008 | 13.70 | 13.74 | 13.17 | 13.38 | 2,374,198 | -0.37(-2.69%) |
Jun 24, 2008 | 14.12 | 14.12 | 13.55 | 13.75 | 2,091,174 | -0.26(-1.86%) |
Jun 23, 2008 | 13.99 | 14.59 | 13.78 | 14.01 | 7,182,789 | -0.78(-5.27%) |
Jun 20, 2008 | 15.50 | 15.65 | 14.76 | 14.79 | 946,474 | -0.81(-5.19%) |
Jun 19, 2008 | 15.75 | 15.85 | 15.42 | 15.60 | 350,251 | -0.28(-1.76%) |
Jun 18, 2008 | 16.06 | 16.24 | 15.81 | 15.88 | 612,891 | -0.29(-1.79%) |
Jun 17, 2008 | 16.49 | 16.68 | 16.09 | 16.17 | 607,429 | -0.16(-0.98%) |
Jun 16, 2008 | 15.80 | 16.48 | 15.76 | 16.33 | 1,049,623 | +0.63(+4.01%) |
Jun 13, 2008 | 15.75 | 16.08 | 15.55 | 15.70 | 1,429,328 | -0.11(-0.70%) |
Jun 12, 2008 | 16.25 | 16.28 | 15.76 | 15.81 | 806,543 | -0.48(-2.95%) |
Jun 11, 2008 | 16.65 | 16.78 | 16.27 | 16.29 | 2,134,259 | -0.30(-1.81%) |
Jun 10, 2008 | 17.20 | 17.20 | 16.57 | 16.59 | 1,292,525 | -0.69(-3.99%) |
Jun 09, 2008 | 17.20 | 17.41 | 17.14 | 17.28 | 1,095,263 | +0.05(+0.29%) |
Jun 06, 2008 | 17.02 | 17.64 | 17.00 | 17.23 | 1,078,338 | +0.28(+1.65%) |
Jun 05, 2008 | 16.86 | 17.10 | 16.82 | 16.95 | 1,086,644 | -0.05(-0.29%) |
Jun 04, 2008 | 17.25 | 17.40 | 16.92 | 17.00 | 1,031,252 | -0.35(-2.02%) |
Jun 03, 2008 | 17.46 | 18.07 | 17.30 | 17.35 | 646,396 | -0.11(-0.63%) |