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 | 1,324,965 | +0.46(+4.11%) |
Aug 27, 2008 | 10.94 | 11.26 | 10.67 | 11.12 | 1,283,859 | +0.15(+1.39%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.67 | 10.97 | 1,269,741 | +0.18(+1.68%) |
Aug 25, 2008 | 11.21 | 11.28 | 10.67 | 10.79 | 1,562,172 | -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 | 1,936,340 | +0.10(+1.00%) |
Aug 20, 2008 | 10.53 | 10.81 | 10.06 | 10.52 | 2,762,854 | -0.03(-0.27%) |
Aug 19, 2008 | 10.99 | 11.12 | 10.09 | 10.55 | 4,800,625 | -0.62(-5.54%) |
Aug 18, 2008 | 12.99 | 12.99 | 11.07 | 11.17 | 3,722,172 | -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 | 5,206,992 | +0.34(+2.70%) |
Aug 13, 2008 | 13.35 | 13.63 | 12.50 | 12.67 | 3,223,541 | -0.70(-5.20%) |
Aug 12, 2008 | 13.40 | 13.84 | 13.22 | 13.37 | 3,532,479 | +0.03(+0.21%) |
Aug 11, 2008 | 13.31 | 14.21 | 13.11 | 13.34 | 3,557,789 | +0.13(+1.01%) |
Aug 08, 2008 | 12.33 | 13.27 | 12.33 | 13.21 | 2,375,287 | +0.74(+5.96%) |
Aug 07, 2008 | 13.17 | 13.62 | 12.31 | 12.46 | 3,562,462 | -1.11(-8.20%) |
Aug 06, 2008 | 13.36 | 13.65 | 13.02 | 13.58 | 3,983,844 | -0.05(-0.35%) |
Aug 05, 2008 | 11.81 | 13.78 | 11.81 | 13.63 | 9,324,851 | +1.99(+17.10%) |
Aug 04, 2008 | 11.53 | 11.89 | 11.14 | 11.64 | 4,781,924 | +0.20(+1.75%) |
Aug 01, 2008 | 12.56 | 12.70 | 10.72 | 11.44 | 11,727,660 | +1.93(+20.34%) |
Jul 31, 2008 | 9.141 | 11.05 | 8.865 | 9.503 | 7,924,781 | +0.48(+5.27%) |
Jul 30, 2008 | 9.760 | 9.836 | 8.799 | 9.027 | 3,421,702 | -0.50(-5.29%) |
Jul 29, 2008 | 9.532 | 9.675 | 8.703 | 9.532 | 3,964,307 | +0.75(+8.57%) |
Jul 28, 2008 | 8.951 | 9.237 | 8.694 | 8.779 | 2,998,836 | -0.22(-2.43%) |
Jul 25, 2008 | 9.246 | 9.598 | 8.922 | 8.998 | 2,728,015 | -0.19(-2.07%) |
Jul 24, 2008 | 10.59 | 10.59 | 9.075 | 9.189 | 3,144,125 | -1.42(-13.38%) |
Jul 23, 2008 | 9.941 | 11.51 | 9.798 | 10.61 | 7,204,909 | +0.82(+8.37%) |
Jul 22, 2008 | 8.884 | 10.26 | 8.427 | 9.789 | 4,522,028 | +0.87(+9.71%) |
Jul 21, 2008 | 8.760 | 9.256 | 8.684 | 8.922 | 3,280,658 | +0.21(+2.40%) |
Jul 18, 2008 | 9.122 | 9.522 | 8.332 | 8.713 | 3,994,805 | -0.36(-3.99%) |
Jul 17, 2008 | 8.218 | 9.198 | 8.218 | 9.075 | 4,457,013 | +0.90(+10.94%) |
Jul 16, 2008 | 8.037 | 8.313 | 7.523 | 8.180 | 7,895,867 | -0.15(-1.83%) |
Jul 15, 2008 | 8.408 | 8.818 | 8.018 | 8.332 | 3,564,263 | -0.15(-1.80%) |
Jul 14, 2008 | 8.789 | 9.189 | 8.427 | 8.484 | 2,907,546 | -0.14(-1.66%) |
Jul 11, 2008 | 8.589 | 9.056 | 7.694 | 8.627 | 5,756,503 | -0.21(-2.37%) |
Jul 10, 2008 | 9.475 | 9.789 | 8.560 | 8.837 | 5,878,959 | -0.63(-6.64%) |
Jul 09, 2008 | 10.53 | 10.56 | 9.379 | 9.465 | 3,007,342 | -1.02(-9.72%) |
Jul 08, 2008 | 10.11 | 10.62 | 10.01 | 10.48 | 3,583,433 | +0.25(+2.42%) |
Jul 07, 2008 | 10.57 | 10.72 | 9.979 | 10.24 | 4,146,149 | -0.11(-1.10%) |
Jul 04, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 10.86 | 10.10 | 10.35 | 3,118,488 | -0.39(-3.63%) |
Jul 02, 2008 | 11.08 | 11.38 | 10.66 | 10.74 | 4,846,926 | -0.30(-2.76%) |
Jul 01, 2008 | 11.73 | 11.73 | 10.66 | 11.05 | 6,979,689 | -0.91(-7.64%) |
Jun 30, 2008 | 11.44 | 12.18 | 11.43 | 11.96 | 2,518,469 | +0.15(+1.29%) |
Jun 27, 2008 | 12.19 | 12.19 | 11.50 | 11.81 | 3,425,017 | -0.30(-2.52%) |
Jun 26, 2008 | 12.57 | 12.75 | 12.08 | 12.11 | 2,691,228 | -0.86(-6.61%) |
Jun 25, 2008 | 12.80 | 13.26 | 12.66 | 12.97 | 1,713,239 | +0.33(+2.64%) |
Jun 24, 2008 | 12.99 | 13.11 | 12.28 | 12.64 | 3,526,667 | -0.45(-3.42%) |
Jun 23, 2008 | 14.02 | 14.14 | 13.00 | 13.08 | 2,346,073 | -0.84(-6.02%) |
Jun 20, 2008 | 14.76 | 14.78 | 13.75 | 13.92 | 2,474,071 | -1.06(-7.06%) |
Jun 19, 2008 | 14.46 | 15.01 | 14.25 | 14.98 | 1,509,519 | +0.50(+3.42%) |
Jun 18, 2008 | 15.70 | 15.71 | 14.48 | 14.48 | 2,590,654 | -1.29(-8.21%) |
Jun 17, 2008 | 16.25 | 16.30 | 15.58 | 15.78 | 1,321,902 | -0.45(-2.76%) |
Jun 16, 2008 | 16.00 | 16.43 | 15.62 | 16.23 | 3,193,870 | +0.20(+1.25%) |
Jun 13, 2008 | 15.46 | 16.06 | 15.21 | 16.03 | 2,431,589 | +1.06(+7.06%) |
Jun 12, 2008 | 14.54 | 15.43 | 14.48 | 14.97 | 2,969,741 | +0.48(+3.29%) |
Jun 11, 2008 | 14.94 | 15.40 | 14.45 | 14.49 | 2,121,927 | -0.25(-1.68%) |
Jun 10, 2008 | 14.54 | 14.91 | 14.05 | 14.74 | 2,506,137 | +0.44(+3.06%) |
Jun 09, 2008 | 14.95 | 15.09 | 14.12 | 14.30 | 1,587,614 | -0.68(-4.51%) |
Jun 06, 2008 | 15.83 | 15.83 | 14.95 | 14.98 | 1,792,189 | -0.89(-5.58%) |
Jun 05, 2008 | 15.28 | 16.06 | 15.19 | 15.86 | 1,796,928 | +0.68(+4.45%) |
Jun 04, 2008 | 15.05 | 15.76 | 14.87 | 15.19 | 2,468,677 | +0.12(+0.82%) |
Jun 03, 2008 | 14.76 | 15.14 | 14.62 | 15.06 | 1,822,144 | +0.35(+2.39%) |