Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.52 | 11.84 | 11.39 | 11.61 | 0 | +0.03(+0.25%) |
Aug 28, 2008 | 11.24 | 11.62 | 11.24 | 11.58 | 1,324,916 | +0.46(+4.11%) |
Aug 27, 2008 | 10.94 | 11.27 | 10.67 | 11.12 | 1,283,812 | +0.15(+1.39%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.67 | 10.97 | 1,269,694 | +0.18(+1.68%) |
Aug 25, 2008 | 11.21 | 11.28 | 10.67 | 10.79 | 1,562,114 | -0.53(-4.71%) |
Aug 22, 2008 | 10.72 | 11.48 | 10.72 | 11.32 | 0 | +0.70(+6.54%) |
Aug 21, 2008 | 10.47 | 10.80 | 10.14 | 10.63 | 1,936,268 | +0.10(+1.00%) |
Aug 20, 2008 | 10.53 | 10.81 | 10.07 | 10.52 | 2,762,752 | -0.03(-0.27%) |
Aug 19, 2008 | 10.99 | 11.12 | 10.09 | 10.55 | 4,800,447 | -0.62(-5.54%) |
Aug 18, 2008 | 12.99 | 12.99 | 11.07 | 11.17 | 3,722,034 | -1.70(-13.24%) |
Aug 15, 2008 | 13.23 | 13.23 | 12.49 | 12.87 | 0 | -0.14(-1.10%) |
Aug 14, 2008 | 12.61 | 13.18 | 12.51 | 13.02 | 5,206,799 | +0.34(+2.70%) |
Aug 13, 2008 | 13.35 | 13.63 | 12.50 | 12.67 | 3,223,421 | -0.70(-5.20%) |
Aug 12, 2008 | 13.40 | 13.84 | 13.22 | 13.37 | 3,532,348 | +0.03(+0.21%) |
Aug 11, 2008 | 13.31 | 14.21 | 13.11 | 13.34 | 3,557,657 | +0.13(+1.01%) |
Aug 08, 2008 | 12.33 | 13.27 | 12.33 | 13.21 | 2,375,199 | +0.74(+5.96%) |
Aug 07, 2008 | 13.17 | 13.62 | 12.31 | 12.46 | 3,562,330 | -1.11(-8.21%) |
Aug 06, 2008 | 13.36 | 13.65 | 13.02 | 13.58 | 3,983,696 | -0.05(-0.35%) |
Aug 05, 2008 | 11.81 | 13.78 | 11.81 | 13.63 | 9,324,506 | +1.99(+17.10%) |
Aug 04, 2008 | 11.53 | 11.89 | 11.14 | 11.64 | 4,781,747 | +0.20(+1.75%) |
Aug 01, 2008 | 12.56 | 12.70 | 10.72 | 11.44 | 11,727,226 | +1.93(+20.34%) |
Jul 31, 2008 | 9.142 | 11.05 | 8.866 | 9.504 | 7,924,488 | +0.48(+5.27%) |
Jul 30, 2008 | 9.761 | 9.837 | 8.799 | 9.027 | 3,421,575 | -0.50(-5.29%) |
Jul 29, 2008 | 9.532 | 9.675 | 8.704 | 9.532 | 3,964,161 | +0.75(+8.57%) |
Jul 28, 2008 | 8.951 | 9.237 | 8.694 | 8.780 | 2,998,725 | -0.22(-2.43%) |
Jul 25, 2008 | 9.246 | 9.599 | 8.923 | 8.999 | 2,727,914 | -0.19(-2.07%) |
Jul 24, 2008 | 10.59 | 10.59 | 9.075 | 9.189 | 3,144,009 | -1.42(-13.38%) |
Jul 23, 2008 | 9.942 | 11.51 | 9.799 | 10.61 | 7,204,642 | +0.82(+8.37%) |
Jul 22, 2008 | 8.885 | 10.26 | 8.427 | 9.789 | 4,521,861 | +0.87(+9.71%) |
Jul 21, 2008 | 8.761 | 9.256 | 8.685 | 8.923 | 3,280,536 | +0.21(+2.40%) |
Jul 18, 2008 | 9.123 | 9.523 | 8.332 | 8.713 | 3,994,657 | -0.36(-3.99%) |
Jul 17, 2008 | 8.218 | 9.199 | 8.218 | 9.075 | 4,456,848 | +0.90(+10.94%) |
Jul 16, 2008 | 8.037 | 8.313 | 7.523 | 8.180 | 7,895,574 | -0.15(-1.83%) |
Jul 15, 2008 | 8.408 | 8.818 | 8.018 | 8.332 | 3,564,131 | -0.15(-1.80%) |
Jul 14, 2008 | 8.789 | 9.189 | 8.427 | 8.485 | 2,907,439 | -0.14(-1.66%) |
Jul 11, 2008 | 8.589 | 9.056 | 7.694 | 8.627 | 5,756,290 | -0.21(-2.37%) |
Jul 10, 2008 | 9.475 | 9.789 | 8.561 | 8.837 | 5,878,741 | -0.63(-6.64%) |
Jul 09, 2008 | 10.53 | 10.56 | 9.380 | 9.465 | 3,007,230 | -1.02(-9.72%) |
Jul 08, 2008 | 10.11 | 10.62 | 10.01 | 10.48 | 3,583,301 | +0.25(+2.42%) |
Jul 07, 2008 | 10.57 | 10.72 | 9.980 | 10.24 | 4,145,995 | -0.11(-1.10%) |
Jul 04, 2008 | 10.82 | 10.87 | 10.10 | 10.35 | 3,118,373 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 10.87 | 10.10 | 10.35 | 3,118,373 | -0.39(-3.63%) |
Jul 02, 2008 | 11.08 | 11.38 | 10.66 | 10.74 | 4,846,747 | -0.30(-2.76%) |
Jul 01, 2008 | 11.73 | 11.73 | 10.67 | 11.05 | 6,979,430 | -0.91(-7.64%) |
Jun 30, 2008 | 11.44 | 12.18 | 11.43 | 11.96 | 2,518,376 | +0.15(+1.29%) |
Jun 27, 2008 | 12.19 | 12.19 | 11.50 | 11.81 | 3,424,890 | -0.30(-2.52%) |
Jun 26, 2008 | 12.57 | 12.75 | 12.08 | 12.11 | 2,691,128 | -0.86(-6.61%) |
Jun 25, 2008 | 12.80 | 13.26 | 12.66 | 12.97 | 1,713,176 | +0.33(+2.64%) |
Jun 24, 2008 | 12.99 | 13.11 | 12.28 | 12.64 | 3,526,536 | -0.45(-3.42%) |
Jun 23, 2008 | 14.02 | 14.14 | 13.00 | 13.08 | 2,345,986 | -0.84(-6.02%) |
Jun 20, 2008 | 14.76 | 14.78 | 13.75 | 13.92 | 2,473,979 | -1.06(-7.06%) |
Jun 19, 2008 | 14.46 | 15.01 | 14.26 | 14.98 | 1,509,464 | +0.50(+3.42%) |
Jun 18, 2008 | 15.70 | 15.71 | 14.48 | 14.48 | 2,590,558 | -1.30(-8.21%) |
Jun 17, 2008 | 16.25 | 16.30 | 15.58 | 15.78 | 1,321,853 | -0.45(-2.76%) |
Jun 16, 2008 | 16.00 | 16.43 | 15.62 | 16.23 | 3,193,752 | +0.20(+1.25%) |
Jun 13, 2008 | 15.46 | 16.06 | 15.21 | 16.03 | 2,431,499 | +1.06(+7.06%) |
Jun 12, 2008 | 14.54 | 15.43 | 14.48 | 14.97 | 2,969,631 | +0.48(+3.29%) |
Jun 11, 2008 | 14.94 | 15.40 | 14.46 | 14.49 | 2,121,849 | -0.25(-1.68%) |
Jun 10, 2008 | 14.54 | 14.91 | 14.05 | 14.74 | 2,506,044 | +0.44(+3.06%) |
Jun 09, 2008 | 14.95 | 15.09 | 14.12 | 14.30 | 1,587,555 | -0.68(-4.51%) |
Jun 06, 2008 | 15.83 | 15.83 | 14.95 | 14.98 | 1,792,123 | -0.89(-5.58%) |
Jun 05, 2008 | 15.28 | 16.06 | 15.19 | 15.86 | 1,796,861 | +0.68(+4.45%) |
Jun 04, 2008 | 15.05 | 15.76 | 14.87 | 15.19 | 2,468,586 | +0.12(+0.82%) |
Jun 03, 2008 | 14.76 | 15.14 | 14.62 | 15.06 | 1,822,076 | +0.35(+2.40%) |