Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.77 | 10.95 | 10.66 | 10.68 | 0 | -0.16(-1.48%) |
Aug 28, 2008 | 10.84 | 10.94 | 10.74 | 10.84 | 3,451,715 | +0.04(+0.39%) |
Aug 27, 2008 | 10.76 | 10.86 | 10.68 | 10.80 | 4,288,589 | +0.01(+0.13%) |
Aug 26, 2008 | 10.50 | 11.07 | 10.49 | 10.78 | 4,196,751 | +0.04(+0.39%) |
Aug 25, 2008 | 11.03 | 11.05 | 10.66 | 10.74 | 5,213,618 | -0.29(-2.66%) |
Aug 22, 2008 | 10.84 | 11.05 | 10.78 | 11.03 | 0 | +0.24(+2.20%) |
Aug 21, 2008 | 10.54 | 10.84 | 10.54 | 10.80 | 4,593,411 | +0.08(+0.78%) |
Aug 20, 2008 | 10.63 | 10.73 | 10.57 | 10.71 | 6,601,278 | +0.10(+0.99%) |
Aug 19, 2008 | 10.54 | 10.70 | 10.50 | 10.61 | 6,344,462 | -0.01(-0.07%) |
Aug 18, 2008 | 10.77 | 10.89 | 10.58 | 10.61 | 5,723,105 | -0.10(-0.98%) |
Aug 15, 2008 | 10.60 | 10.79 | 10.49 | 10.72 | 0 | +0.12(+1.12%) |
Aug 14, 2008 | 10.84 | 10.87 | 10.44 | 10.60 | 9,809,468 | -0.34(-3.13%) |
Aug 13, 2008 | 11.00 | 11.13 | 10.89 | 10.94 | 7,450,036 | -0.11(-1.01%) |
Aug 12, 2008 | 11.17 | 11.19 | 10.93 | 11.05 | 5,432,345 | -0.06(-0.57%) |
Aug 11, 2008 | 11.05 | 11.17 | 10.73 | 11.12 | 8,114,123 | +0.12(+1.08%) |
Aug 08, 2008 | 11.80 | 11.80 | 10.34 | 11.00 | 16,836,326 | -0.23(-2.06%) |
Aug 07, 2008 | 11.15 | 11.38 | 11.01 | 11.23 | 7,933,617 | +0.05(+0.44%) |
Aug 06, 2008 | 11.07 | 11.28 | 10.99 | 11.18 | 9,460,976 | +0.04(+0.38%) |
Aug 05, 2008 | 10.59 | 11.15 | 10.47 | 11.14 | 14,049,724 | +0.67(+6.42%) |
Aug 04, 2008 | 10.88 | 11.06 | 10.43 | 10.47 | 11,699,896 | -0.40(-3.67%) |
Aug 01, 2008 | 11.38 | 11.40 | 10.84 | 10.87 | 11,112,064 | -0.43(-3.78%) |
Jul 31, 2008 | 11.96 | 11.96 | 11.29 | 11.29 | 11,155,376 | -0.63(-5.28%) |
Jul 30, 2008 | 11.66 | 11.93 | 11.56 | 11.92 | 5,776,310 | +0.31(+2.65%) |
Jul 29, 2008 | 11.61 | 11.61 | 11.36 | 11.61 | 5,589,737 | +0.13(+1.10%) |
Jul 28, 2008 | 11.32 | 11.66 | 11.28 | 11.49 | 7,332,340 | +0.18(+1.61%) |
Jul 25, 2008 | 11.32 | 11.64 | 11.23 | 11.31 | 6,692,391 | +0.01(+0.12%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.23 | 11.29 | 8,712,921 | -0.44(-3.76%) |
Jul 23, 2008 | 11.95 | 12.02 | 11.66 | 11.73 | 6,864,159 | -0.20(-1.70%) |
Jul 22, 2008 | 11.94 | 12.03 | 11.85 | 11.94 | 6,040,251 | -0.04(-0.29%) |
Jul 21, 2008 | 11.80 | 12.00 | 11.70 | 11.97 | 5,847,951 | +0.24(+2.03%) |
Jul 18, 2008 | 11.37 | 11.81 | 11.31 | 11.73 | 11,616,328 | +0.37(+3.26%) |
Jul 17, 2008 | 11.33 | 11.42 | 11.23 | 11.36 | 8,534,855 | +0.08(+0.74%) |
Jul 16, 2008 | 11.70 | 11.70 | 11.25 | 11.28 | 11,864,026 | -0.38(-3.30%) |
Jul 15, 2008 | 11.96 | 12.17 | 11.59 | 11.66 | 16,498,786 | -0.48(-3.92%) |
Jul 14, 2008 | 12.44 | 12.45 | 12.11 | 12.14 | 5,224,974 | -0.17(-1.36%) |
Jul 11, 2008 | 12.10 | 12.45 | 12.01 | 12.31 | 7,071,309 | +0.09(+0.74%) |
Jul 10, 2008 | 12.43 | 12.58 | 12.15 | 12.22 | 11,923,134 | -0.22(-1.80%) |
Jul 09, 2008 | 12.62 | 12.69 | 12.44 | 12.44 | 8,662,966 | -0.19(-1.50%) |
Jul 08, 2008 | 12.73 | 12.93 | 12.52 | 12.63 | 13,047,543 | -0.05(-0.39%) |
Jul 07, 2008 | 13.16 | 13.29 | 12.62 | 12.68 | 9,365,101 | -0.45(-3.46%) |
Jul 04, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 02, 2008 | 13.48 | 13.53 | 13.13 | 13.13 | 6,521,327 | -0.35(-2.59%) |
Jul 01, 2008 | 13.27 | 13.64 | 13.22 | 13.48 | 9,059,527 | +0.04(+0.31%) |
Jun 30, 2008 | 13.15 | 13.52 | 13.12 | 13.44 | 7,905,281 | +0.29(+2.18%) |
Jun 27, 2008 | 13.00 | 13.20 | 12.94 | 13.15 | 10,485,319 | +0.14(+1.08%) |
Jun 26, 2008 | 13.20 | 13.34 | 12.93 | 13.01 | 7,432,729 | -0.31(-2.31%) |
Jun 25, 2008 | 13.43 | 13.50 | 13.24 | 13.32 | 8,024,563 | -0.08(-0.63%) |
Jun 24, 2008 | 13.66 | 13.66 | 13.30 | 13.41 | 8,384,003 | -0.28(-2.05%) |
Jun 23, 2008 | 13.71 | 13.91 | 13.65 | 13.69 | 5,179,596 | +0.00(+0.00%) |
Jun 20, 2008 | 14.08 | 14.18 | 13.65 | 13.69 | 8,830,269 | -0.48(-3.36%) |
Jun 19, 2008 | 13.98 | 14.55 | 13.91 | 14.16 | 5,371,549 | +0.18(+1.30%) |
Jun 18, 2008 | 14.11 | 14.32 | 13.95 | 13.98 | 6,768,916 | -0.25(-1.77%) |
Jun 17, 2008 | 14.11 | 14.26 | 14.04 | 14.23 | 5,160,267 | +0.15(+1.09%) |
Jun 16, 2008 | 14.10 | 14.20 | 13.87 | 14.08 | 4,113,172 | +0.00(+0.00%) |
Jun 13, 2008 | 13.60 | 14.08 | 13.60 | 14.08 | 7,592,691 | +0.53(+3.93%) |
Jun 12, 2008 | 13.59 | 13.64 | 13.45 | 13.55 | 4,637,479 | +0.01(+0.05%) |
Jun 11, 2008 | 13.64 | 13.79 | 13.53 | 13.54 | 6,389,767 | -0.20(-1.43%) |
Jun 10, 2008 | 13.77 | 13.85 | 13.66 | 13.73 | 5,453,737 | -0.17(-1.21%) |
Jun 09, 2008 | 13.48 | 13.98 | 13.48 | 13.90 | 7,778,845 | +0.37(+2.74%) |
Jun 06, 2008 | 13.74 | 13.91 | 13.52 | 13.53 | 7,067,804 | -0.38(-2.77%) |
Jun 05, 2008 | 13.76 | 13.96 | 13.67 | 13.92 | 5,274,536 | +0.15(+1.07%) |
Jun 04, 2008 | 13.30 | 13.88 | 13.30 | 13.77 | 9,898,156 | +0.44(+3.31%) |
Jun 03, 2008 | 13.45 | 13.55 | 13.33 | 13.33 | 5,433,713 | -0.08(-0.57%) |