Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.65 | 10.71 | 10.58 | 10.60 | 0 | -0.11(-1.00%) |
Aug 28, 2008 | 10.68 | 10.74 | 10.60 | 10.70 | 10,933,165 | +0.08(+0.76%) |
Aug 27, 2008 | 10.50 | 10.63 | 10.45 | 10.62 | 13,114,899 | +0.12(+1.10%) |
Aug 26, 2008 | 10.57 | 10.67 | 10.43 | 10.51 | 12,679,598 | -0.05(-0.44%) |
Aug 25, 2008 | 10.82 | 10.93 | 10.55 | 10.55 | 16,069,387 | -0.27(-2.48%) |
Aug 22, 2008 | 10.83 | 10.91 | 10.72 | 10.82 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 10.89 | 10.89 | 10.71 | 10.75 | 13,458,108 | -0.20(-1.79%) |
Aug 20, 2008 | 11.01 | 11.08 | 10.86 | 10.95 | 14,621,696 | +0.02(+0.14%) |
Aug 19, 2008 | 10.90 | 11.00 | 10.88 | 10.93 | 14,863,324 | -0.00(-0.03%) |
Aug 18, 2008 | 11.47 | 11.47 | 10.87 | 10.94 | 25,227,072 | -0.59(-5.12%) |
Aug 15, 2008 | 11.60 | 11.89 | 11.48 | 11.53 | 0 | -0.10(-0.89%) |
Aug 14, 2008 | 11.25 | 11.70 | 11.21 | 11.63 | 17,190,368 | +0.29(+2.54%) |
Aug 13, 2008 | 11.59 | 11.71 | 11.01 | 11.34 | 24,191,668 | -0.30(-2.57%) |
Aug 12, 2008 | 11.54 | 11.75 | 11.46 | 11.64 | 24,409,160 | +0.01(+0.10%) |
Aug 11, 2008 | 11.17 | 11.63 | 11.12 | 11.63 | 38,281,864 | +0.46(+4.16%) |
Aug 08, 2008 | 11.05 | 11.19 | 10.94 | 11.17 | 16,939,570 | +0.15(+1.32%) |
Aug 07, 2008 | 10.93 | 11.24 | 10.84 | 11.02 | 19,234,298 | -0.00(-0.04%) |
Aug 06, 2008 | 11.09 | 11.09 | 10.90 | 11.03 | 14,782,324 | -0.08(-0.76%) |
Aug 05, 2008 | 10.81 | 11.14 | 10.78 | 11.11 | 19,570,956 | +0.39(+3.65%) |
Aug 04, 2008 | 10.72 | 10.80 | 10.60 | 10.72 | 12,948,012 | -0.03(-0.29%) |
Aug 01, 2008 | 10.92 | 10.93 | 10.59 | 10.75 | 14,593,325 | -0.10(-0.92%) |
Jul 31, 2008 | 10.95 | 11.04 | 10.82 | 10.85 | 12,749,311 | -0.06(-0.56%) |
Jul 30, 2008 | 10.88 | 11.05 | 10.78 | 10.91 | 19,777,982 | +0.07(+0.60%) |
Jul 29, 2008 | 10.85 | 10.87 | 10.36 | 10.85 | 24,408,346 | +0.46(+4.43%) |
Jul 28, 2008 | 10.42 | 10.53 | 10.28 | 10.38 | 15,938,280 | +0.02(+0.22%) |
Jul 25, 2008 | 10.45 | 10.57 | 10.18 | 10.36 | 20,238,932 | -0.15(-1.39%) |
Jul 24, 2008 | 10.86 | 10.93 | 10.48 | 10.51 | 24,314,308 | -0.30(-2.80%) |
Jul 23, 2008 | 10.95 | 11.06 | 10.81 | 10.81 | 24,383,610 | -0.25(-2.29%) |
Jul 22, 2008 | 10.81 | 11.08 | 10.76 | 11.06 | 17,950,778 | +0.20(+1.84%) |
Jul 21, 2008 | 10.85 | 10.95 | 10.78 | 10.86 | 12,968,771 | +0.08(+0.71%) |
Jul 18, 2008 | 11.18 | 11.20 | 10.75 | 10.79 | 23,884,322 | -0.40(-3.57%) |
Jul 17, 2008 | 11.16 | 11.27 | 10.88 | 11.19 | 23,049,332 | +0.07(+0.62%) |
Jul 16, 2008 | 10.96 | 11.13 | 10.81 | 11.12 | 15,538,886 | +0.18(+1.65%) |
Jul 15, 2008 | 10.86 | 11.05 | 10.77 | 10.94 | 24,156,478 | -0.01(-0.07%) |
Jul 14, 2008 | 11.19 | 11.19 | 10.85 | 10.95 | 14,468,294 | -0.13(-1.18%) |
Jul 11, 2008 | 11.20 | 11.21 | 10.91 | 11.08 | 27,814,476 | -0.18(-1.57%) |
Jul 10, 2008 | 11.23 | 11.40 | 11.14 | 11.25 | 20,466,866 | +0.03(+0.24%) |
Jul 09, 2008 | 11.45 | 11.45 | 11.22 | 11.23 | 15,041,878 | -0.19(-1.68%) |
Jul 08, 2008 | 11.22 | 11.49 | 11.10 | 11.42 | 23,435,924 | +0.17(+1.54%) |
Jul 07, 2008 | 11.35 | 11.47 | 11.12 | 11.24 | 23,332,810 | -0.05(-0.48%) |
Jul 04, 2008 | 11.30 | 11.40 | 11.14 | 11.30 | 13,181,171 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.40 | 11.14 | 11.30 | 13,181,171 | +0.17(+1.55%) |
Jul 02, 2008 | 11.33 | 11.41 | 11.10 | 11.13 | 17,976,206 | -0.23(-1.99%) |
Jul 01, 2008 | 10.93 | 11.41 | 10.93 | 11.35 | 28,573,158 | +0.28(+2.49%) |
Jun 30, 2008 | 11.03 | 11.21 | 10.76 | 11.08 | 29,374,442 | +0.08(+0.77%) |
Jun 27, 2008 | 10.93 | 11.12 | 10.90 | 10.99 | 23,548,438 | +0.02(+0.14%) |
Jun 26, 2008 | 11.11 | 11.18 | 10.93 | 10.98 | 17,641,536 | -0.28(-2.52%) |
Jun 25, 2008 | 10.79 | 11.41 | 10.78 | 11.26 | 38,858,868 | +0.59(+5.50%) |
Jun 24, 2008 | 10.44 | 10.93 | 10.38 | 10.67 | 48,739,824 | +0.70(+7.00%) |
Jun 23, 2008 | 10.32 | 10.42 | 9.921 | 9.974 | 25,604,674 | -0.35(-3.35%) |
Jun 20, 2008 | 10.09 | 10.34 | 10.09 | 10.32 | 26,664,704 | +0.16(+1.55%) |
Jun 19, 2008 | 10.09 | 10.29 | 10.09 | 10.16 | 13,580,087 | +0.08(+0.84%) |
Jun 18, 2008 | 10.07 | 10.20 | 10.05 | 10.08 | 16,789,062 | -0.05(-0.49%) |
Jun 17, 2008 | 10.49 | 10.53 | 9.994 | 10.13 | 30,916,984 | -0.29(-2.76%) |
Jun 16, 2008 | 10.50 | 10.51 | 10.32 | 10.42 | 11,965,794 | -0.17(-1.63%) |
Jun 13, 2008 | 10.60 | 10.70 | 10.44 | 10.59 | 17,802,412 | +0.03(+0.33%) |
Jun 12, 2008 | 10.31 | 10.63 | 10.30 | 10.55 | 12,204,507 | +0.28(+2.76%) |
Jun 11, 2008 | 10.56 | 10.56 | 10.25 | 10.27 | 11,325,758 | -0.28(-2.66%) |
Jun 10, 2008 | 10.49 | 10.62 | 10.41 | 10.55 | 9,451,430 | +0.05(+0.44%) |
Jun 09, 2008 | 10.51 | 10.57 | 10.30 | 10.50 | 21,308,466 | +0.03(+0.29%) |
Jun 06, 2008 | 10.83 | 10.84 | 10.46 | 10.47 | 15,008,708 | -0.42(-3.87%) |
Jun 05, 2008 | 10.66 | 10.93 | 10.66 | 10.90 | 12,549,400 | +0.25(+2.38%) |
Jun 04, 2008 | 10.44 | 10.68 | 10.43 | 10.64 | 11,516,813 | +0.16(+1.50%) |
Jun 03, 2008 | 10.59 | 10.62 | 10.38 | 10.48 | 9,586,294 | -0.08(-0.73%) |