Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.10 | 11.12 | 10.91 | 10.98 | 6,819,536 | -0.24(-2.17%) |
Aug 28, 2008 | 11.03 | 11.25 | 10.92 | 11.23 | 7,746,886 | +0.22(+2.00%) |
Aug 27, 2008 | 10.85 | 11.09 | 10.85 | 11.01 | 4,668,892 | +0.10(+0.88%) |
Aug 26, 2008 | 10.94 | 11.01 | 10.83 | 10.91 | 4,896,051 | -0.05(-0.44%) |
Aug 25, 2008 | 10.98 | 11.07 | 10.94 | 10.96 | 7,455,964 | -0.08(-0.68%) |
Aug 22, 2008 | 10.98 | 11.11 | 10.95 | 11.03 | 4,726,754 | +0.05(+0.50%) |
Aug 21, 2008 | 10.98 | 11.08 | 10.88 | 10.98 | 6,846,608 | -0.11(-0.99%) |
Aug 20, 2008 | 11.23 | 11.26 | 11.00 | 11.09 | 8,749,363 | -0.07(-0.62%) |
Aug 19, 2008 | 11.24 | 11.35 | 11.07 | 11.16 | 6,469,318 | -0.28(-2.49%) |
Aug 18, 2008 | 11.73 | 11.73 | 11.32 | 11.44 | 5,279,840 | -0.19(-1.62%) |
Aug 15, 2008 | 11.70 | 11.72 | 11.52 | 11.63 | 5,814,923 | -0.02(-0.21%) |
Aug 14, 2008 | 11.36 | 11.70 | 11.34 | 11.66 | 8,034,352 | +0.18(+1.55%) |
Aug 13, 2008 | 11.49 | 11.59 | 11.34 | 11.48 | 8,335,967 | -0.09(-0.80%) |
Aug 12, 2008 | 11.53 | 11.62 | 11.41 | 11.57 | 7,912,152 | +0.05(+0.42%) |
Aug 11, 2008 | 11.37 | 11.69 | 11.36 | 11.52 | 9,397,011 | +0.09(+0.78%) |
Aug 08, 2008 | 11.15 | 11.46 | 11.10 | 11.43 | 6,486,851 | +0.29(+2.59%) |
Aug 07, 2008 | 11.14 | 11.44 | 11.02 | 11.14 | 9,184,270 | +0.01(+0.09%) |
Aug 06, 2008 | 11.02 | 11.18 | 10.91 | 11.13 | 6,309,651 | +0.06(+0.53%) |
Aug 05, 2008 | 10.90 | 11.09 | 10.78 | 11.08 | 8,384,579 | +0.21(+1.93%) |
Aug 04, 2008 | 10.81 | 10.97 | 10.79 | 10.87 | 8,049,591 | +0.03(+0.32%) |
Aug 01, 2008 | 10.95 | 11.00 | 10.64 | 10.83 | 6,669,405 | -0.12(-1.13%) |
Jul 31, 2008 | 10.98 | 11.19 | 10.94 | 10.96 | 6,789,678 | -0.10(-0.87%) |
Jul 30, 2008 | 10.88 | 11.28 | 10.82 | 11.05 | 9,887,158 | +0.26(+2.42%) |
Jul 29, 2008 | 10.79 | 10.85 | 10.50 | 10.79 | 6,409,905 | +0.31(+2.95%) |
Jul 28, 2008 | 10.71 | 10.79 | 10.43 | 10.48 | 7,293,717 | -0.28(-2.65%) |
Jul 25, 2008 | 10.80 | 10.83 | 10.39 | 10.77 | 11,122,068 | +0.42(+4.08%) |
Jul 24, 2008 | 10.65 | 10.78 | 10.35 | 10.35 | 12,124,793 | -0.43(-3.98%) |
Jul 23, 2008 | 10.73 | 10.94 | 10.60 | 10.77 | 8,305,036 | +0.07(+0.61%) |
Jul 22, 2008 | 10.60 | 10.71 | 10.34 | 10.71 | 9,509,521 | -0.07(-0.61%) |
Jul 21, 2008 | 10.98 | 11.06 | 10.71 | 10.77 | 5,633,237 | -0.24(-2.21%) |
Jul 18, 2008 | 10.94 | 11.06 | 10.78 | 11.02 | 9,027,745 | +0.01(+0.06%) |
Jul 17, 2008 | 10.75 | 11.07 | 10.60 | 11.01 | 15,887,514 | +0.57(+5.46%) |
Jul 16, 2008 | 10.07 | 10.50 | 9.934 | 10.44 | 16,398,495 | +0.46(+4.57%) |
Jul 15, 2008 | 10.03 | 10.17 | 9.865 | 9.985 | 10,417,044 | +0.00(+0.03%) |
Jul 14, 2008 | 10.26 | 10.35 | 9.923 | 9.982 | 7,330,884 | -0.23(-2.22%) |
Jul 11, 2008 | 9.951 | 10.34 | 9.855 | 10.21 | 9,271,352 | +0.18(+1.78%) |
Jul 10, 2008 | 9.916 | 10.04 | 9.779 | 10.03 | 6,429,609 | +0.16(+1.63%) |
Jul 09, 2008 | 10.27 | 10.29 | 9.867 | 9.868 | 5,811,525 | -0.36(-3.55%) |
Jul 08, 2008 | 10.21 | 10.24 | 9.975 | 10.23 | 6,526,798 | +0.07(+0.64%) |
Jul 07, 2008 | 10.13 | 10.39 | 9.982 | 10.17 | 6,580,918 | +0.03(+0.34%) |
Jul 04, 2008 | 10.17 | 10.23 | 9.964 | 10.13 | 3,959,311 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.23 | 9.964 | 10.13 | 3,959,311 | -0.05(-0.51%) |
Jul 02, 2008 | 10.51 | 10.53 | 10.16 | 10.18 | 7,322,963 | -0.27(-2.56%) |
Jul 01, 2008 | 10.41 | 10.51 | 10.22 | 10.45 | 10,982,134 | -0.03(-0.26%) |
Jun 30, 2008 | 10.62 | 10.74 | 10.43 | 10.48 | 10,848,731 | -0.11(-1.07%) |
Jun 27, 2008 | 10.56 | 10.66 | 10.36 | 10.59 | 8,967,528 | +0.00(+0.03%) |
Jun 26, 2008 | 10.82 | 10.87 | 10.55 | 10.59 | 8,392,410 | -0.37(-3.41%) |
Jun 25, 2008 | 10.94 | 11.15 | 10.84 | 10.96 | 8,184,130 | +0.15(+1.43%) |
Jun 24, 2008 | 10.63 | 11.00 | 10.58 | 10.81 | 8,331,149 | +0.10(+0.90%) |
Jun 23, 2008 | 10.97 | 11.00 | 10.66 | 10.71 | 8,187,325 | -0.16(-1.48%) |
Jun 20, 2008 | 11.06 | 11.12 | 10.71 | 10.87 | 17,784,766 | -0.15(-1.40%) |
Jun 19, 2008 | 10.60 | 11.04 | 10.45 | 11.03 | 20,187,012 | +0.44(+4.18%) |
Jun 18, 2008 | 10.70 | 10.74 | 10.35 | 10.59 | 17,124,764 | -0.13(-1.22%) |
Jun 17, 2008 | 10.98 | 11.08 | 10.71 | 10.72 | 9,606,893 | -0.28(-2.59%) |
Jun 16, 2008 | 10.81 | 11.12 | 10.78 | 11.00 | 7,556,114 | +0.11(+0.98%) |
Jun 13, 2008 | 10.83 | 11.02 | 10.75 | 10.89 | 9,577,513 | +0.16(+1.50%) |
Jun 12, 2008 | 10.78 | 10.98 | 10.65 | 10.73 | 16,112,927 | +0.05(+0.48%) |
Jun 11, 2008 | 11.13 | 11.16 | 10.64 | 10.68 | 34,015,704 | -1.05(-8.92%) |
Jun 10, 2008 | 11.73 | 11.91 | 11.61 | 11.73 | 8,768,009 | -0.35(-2.93%) |
Jun 09, 2008 | 11.96 | 12.09 | 11.69 | 12.08 | 10,409,814 | +0.14(+1.15%) |
Jun 06, 2008 | 12.43 | 12.44 | 11.94 | 11.94 | 9,704,773 | -0.48(-3.89%) |
Jun 05, 2008 | 12.22 | 12.45 | 12.22 | 12.43 | 10,358,926 | -0.13(-1.04%) |
Jun 04, 2008 | 12.19 | 12.68 | 12.19 | 12.56 | 9,614,759 | +0.27(+2.18%) |
Jun 03, 2008 | 12.59 | 12.63 | 12.12 | 12.29 | 13,229,016 | -0.28(-2.24%) |