Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.54 | 11.66 | 11.20 | 11.30 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.01 | 12.14 | 11.57 | 11.67 | 6,097,497 | -0.28(-2.35%) |
Aug 27, 2008 | 12.05 | 12.05 | 11.76 | 11.95 | 3,589,265 | +0.08(+0.66%) |
Aug 26, 2008 | 12.66 | 12.66 | 11.84 | 11.87 | 4,912,462 | -0.75(-5.92%) |
Aug 25, 2008 | 12.50 | 12.71 | 12.36 | 12.62 | 2,813,556 | +0.16(+1.25%) |
Aug 22, 2008 | 12.78 | 12.97 | 12.36 | 12.46 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.56 | 12.87 | 12.54 | 12.68 | 3,924,959 | -0.03(-0.24%) |
Aug 20, 2008 | 12.53 | 12.83 | 12.35 | 12.71 | 4,052,971 | +0.23(+1.81%) |
Aug 19, 2008 | 12.81 | 12.84 | 12.38 | 12.48 | 3,210,422 | -0.36(-2.79%) |
Aug 18, 2008 | 13.11 | 13.27 | 12.79 | 12.84 | 2,558,131 | -0.19(-1.49%) |
Aug 15, 2008 | 13.25 | 13.41 | 12.90 | 13.04 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.72 | 13.27 | 12.55 | 13.11 | 4,847,068 | +0.36(+2.81%) |
Aug 13, 2008 | 13.22 | 13.35 | 12.62 | 12.76 | 7,174,284 | -0.53(-3.98%) |
Aug 12, 2008 | 13.11 | 13.66 | 13.07 | 13.29 | 4,983,566 | +0.14(+1.07%) |
Aug 11, 2008 | 12.64 | 13.15 | 12.48 | 13.15 | 5,219,827 | +0.45(+3.56%) |
Aug 08, 2008 | 12.40 | 12.80 | 12.24 | 12.69 | 3,795,931 | +0.37(+3.03%) |
Aug 07, 2008 | 12.76 | 12.86 | 12.31 | 12.32 | 4,945,345 | -0.45(-3.53%) |
Aug 06, 2008 | 12.59 | 12.84 | 12.55 | 12.77 | 5,146,969 | +0.19(+1.55%) |
Aug 05, 2008 | 11.78 | 12.76 | 11.78 | 12.58 | 8,114,576 | +0.91(+7.81%) |
Aug 04, 2008 | 11.47 | 11.84 | 11.32 | 11.67 | 4,546,031 | +0.09(+0.81%) |
Aug 01, 2008 | 11.69 | 11.71 | 11.37 | 11.57 | 5,098,143 | -0.02(-0.20%) |
Jul 31, 2008 | 12.13 | 12.23 | 11.60 | 11.60 | 4,817,707 | -0.66(-5.40%) |
Jul 30, 2008 | 11.95 | 12.31 | 11.86 | 12.26 | 5,495,007 | +0.40(+3.35%) |
Jul 29, 2008 | 11.86 | 12.16 | 11.70 | 11.86 | 5,940,724 | +0.12(+0.99%) |
Jul 28, 2008 | 11.47 | 12.52 | 11.29 | 11.74 | 13,126,402 | -0.89(-7.02%) |
Jul 25, 2008 | 12.69 | 12.90 | 12.55 | 12.63 | 5,757,169 | +0.08(+0.62%) |
Jul 24, 2008 | 12.96 | 13.01 | 12.52 | 12.55 | 5,893,182 | -0.43(-3.30%) |
Jul 23, 2008 | 12.72 | 13.00 | 12.66 | 12.98 | 5,951,516 | +0.29(+2.27%) |
Jul 22, 2008 | 12.58 | 12.78 | 12.34 | 12.69 | 6,557,805 | +0.05(+0.43%) |
Jul 21, 2008 | 12.76 | 12.86 | 12.44 | 12.64 | 3,468,500 | -0.09(-0.73%) |
Jul 18, 2008 | 12.64 | 14.32 | 12.53 | 12.73 | 5,075,934 | +0.19(+1.49%) |
Jul 17, 2008 | 12.57 | 12.82 | 12.18 | 12.55 | 7,293,936 | -0.01(-0.06%) |
Jul 16, 2008 | 11.99 | 12.59 | 11.95 | 12.55 | 7,627,731 | +0.58(+4.81%) |
Jul 15, 2008 | 11.53 | 12.41 | 11.33 | 11.98 | 10,066,376 | +0.38(+3.29%) |
Jul 14, 2008 | 11.57 | 11.71 | 11.25 | 11.60 | 5,499,397 | +0.16(+1.43%) |
Jul 11, 2008 | 11.82 | 11.82 | 11.29 | 11.43 | 6,348,477 | -0.48(-4.05%) |
Jul 10, 2008 | 11.61 | 12.35 | 11.57 | 11.92 | 7,727,710 | +0.29(+2.48%) |
Jul 09, 2008 | 11.52 | 11.71 | 11.46 | 11.63 | 5,298,017 | -0.07(-0.60%) |
Jul 08, 2008 | 11.10 | 11.70 | 11.07 | 11.70 | 7,732,165 | +0.59(+5.33%) |
Jul 07, 2008 | 11.21 | 11.38 | 10.98 | 11.11 | 6,277,941 | -0.06(-0.56%) |
Jul 04, 2008 | 11.23 | 11.39 | 11.06 | 11.17 | 2,226,780 | +0.00(+0.00%) |
Jul 03, 2008 | 11.23 | 11.39 | 11.06 | 11.17 | 2,226,780 | +0.03(+0.28%) |
Jul 02, 2008 | 11.24 | 11.53 | 11.11 | 11.14 | 6,820,178 | -0.04(-0.35%) |
Jul 01, 2008 | 11.45 | 11.62 | 10.96 | 11.18 | 6,036,779 | -0.45(-3.88%) |
Jun 30, 2008 | 11.46 | 11.78 | 11.19 | 11.63 | 5,874,131 | +0.23(+2.05%) |
Jun 27, 2008 | 11.50 | 11.69 | 11.19 | 11.39 | 7,821,205 | -0.03(-0.27%) |
Jun 26, 2008 | 11.53 | 11.81 | 11.41 | 11.43 | 5,889,014 | -0.25(-2.13%) |
Jun 25, 2008 | 11.28 | 11.83 | 11.18 | 11.67 | 7,347,052 | +0.48(+4.31%) |
Jun 24, 2008 | 11.18 | 11.35 | 10.98 | 11.19 | 3,826,182 | +0.01(+0.07%) |
Jun 23, 2008 | 11.64 | 11.64 | 11.13 | 11.18 | 4,751,435 | -0.40(-3.43%) |
Jun 20, 2008 | 11.08 | 11.63 | 10.58 | 11.58 | 12,503,927 | +0.32(+2.83%) |
Jun 19, 2008 | 10.55 | 11.33 | 10.55 | 11.26 | 14,308,871 | +0.61(+5.77%) |
Jun 18, 2008 | 11.29 | 11.53 | 10.20 | 10.65 | 27,245,552 | -0.95(-8.19%) |
Jun 17, 2008 | 11.56 | 11.75 | 11.46 | 11.60 | 7,972,770 | +0.12(+1.09%) |
Jun 16, 2008 | 11.55 | 11.66 | 11.25 | 11.47 | 9,649,645 | -0.17(-1.47%) |
Jun 13, 2008 | 11.60 | 11.64 | 11.45 | 11.64 | 7,374,007 | +0.07(+0.61%) |
Jun 12, 2008 | 11.63 | 11.93 | 11.41 | 11.57 | 8,864,038 | +0.02(+0.20%) |
Jun 11, 2008 | 11.85 | 11.85 | 11.45 | 11.55 | 10,218,253 | -0.34(-2.88%) |
Jun 10, 2008 | 11.98 | 12.13 | 11.81 | 11.89 | 8,569,114 | -0.30(-2.49%) |
Jun 09, 2008 | 12.70 | 12.74 | 12.06 | 12.20 | 8,365,171 | -0.40(-3.15%) |
Jun 06, 2008 | 13.23 | 13.23 | 12.55 | 12.59 | 9,394,475 | -0.64(-4.82%) |
Jun 05, 2008 | 13.39 | 13.45 | 13.15 | 13.23 | 9,018,959 | -0.09(-0.64%) |
Jun 04, 2008 | 13.50 | 13.62 | 12.99 | 13.32 | 11,640,049 | +0.10(+0.77%) |
Jun 03, 2008 | 14.18 | 14.22 | 13.01 | 13.22 | 15,265,209 | -1.14(-7.97%) |