Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.75 | 10.77 | 10.55 | 10.57 | 0 | -0.25(-2.32%) |
Aug 28, 2008 | 10.72 | 10.92 | 10.65 | 10.82 | 4,019,623 | +0.14(+1.31%) |
Aug 27, 2008 | 10.49 | 10.70 | 10.42 | 10.68 | 3,114,975 | +0.19(+1.82%) |
Aug 26, 2008 | 10.54 | 10.66 | 10.36 | 10.49 | 4,463,950 | -0.06(-0.61%) |
Aug 25, 2008 | 10.92 | 10.92 | 10.43 | 10.55 | 5,423,545 | -0.46(-4.14%) |
Aug 22, 2008 | 10.95 | 11.05 | 10.80 | 11.01 | 0 | +0.13(+1.23%) |
Aug 21, 2008 | 10.79 | 10.91 | 10.67 | 10.87 | 3,275,318 | -0.02(-0.18%) |
Aug 20, 2008 | 10.96 | 11.05 | 10.78 | 10.89 | 5,218,063 | -0.05(-0.43%) |
Aug 19, 2008 | 11.20 | 11.20 | 10.86 | 10.94 | 6,271,110 | -0.26(-2.36%) |
Aug 18, 2008 | 11.57 | 11.63 | 11.16 | 11.21 | 5,412,150 | -0.35(-3.00%) |
Aug 15, 2008 | 11.49 | 11.58 | 11.39 | 11.55 | 0 | +0.13(+1.11%) |
Aug 14, 2008 | 11.32 | 11.54 | 11.10 | 11.43 | 5,067,761 | +0.02(+0.18%) |
Aug 13, 2008 | 11.37 | 11.45 | 11.23 | 11.41 | 3,613,776 | -0.02(-0.14%) |
Aug 12, 2008 | 11.27 | 11.54 | 11.24 | 11.42 | 6,918,666 | +0.14(+1.28%) |
Aug 11, 2008 | 11.19 | 11.39 | 11.15 | 11.28 | 5,205,701 | +0.04(+0.34%) |
Aug 08, 2008 | 10.78 | 11.28 | 10.77 | 11.24 | 5,451,983 | +0.48(+4.49%) |
Aug 07, 2008 | 10.75 | 10.91 | 10.68 | 10.76 | 3,353,383 | -0.08(-0.78%) |
Aug 06, 2008 | 10.74 | 10.89 | 10.55 | 10.84 | 5,438,002 | +0.06(+0.56%) |
Aug 05, 2008 | 10.37 | 10.82 | 10.11 | 10.78 | 7,566,438 | +0.47(+4.55%) |
Aug 04, 2008 | 10.46 | 10.51 | 10.20 | 10.31 | 3,642,646 | -0.13(-1.21%) |
Aug 01, 2008 | 10.67 | 10.81 | 10.37 | 10.44 | 4,655,641 | -0.16(-1.53%) |
Jul 31, 2008 | 10.75 | 10.88 | 10.60 | 10.60 | 5,050,650 | -0.26(-2.42%) |
Jul 30, 2008 | 10.96 | 11.14 | 10.68 | 10.86 | 7,565,889 | -0.07(-0.61%) |
Jul 29, 2008 | 10.93 | 10.98 | 10.63 | 10.93 | 6,185,379 | +0.30(+2.82%) |
Jul 28, 2008 | 10.92 | 11.00 | 10.59 | 10.63 | 5,927,612 | -0.11(-1.02%) |
Jul 25, 2008 | 10.71 | 10.80 | 10.65 | 10.74 | 9,608,643 | +0.07(+0.67%) |
Jul 24, 2008 | 10.94 | 10.95 | 10.65 | 10.67 | 6,561,632 | -0.26(-2.40%) |
Jul 23, 2008 | 11.06 | 11.14 | 10.71 | 10.93 | 12,167,209 | -0.04(-0.41%) |
Jul 22, 2008 | 11.25 | 11.25 | 10.84 | 10.97 | 13,300,826 | -0.32(-2.82%) |
Jul 21, 2008 | 11.47 | 11.52 | 11.20 | 11.29 | 9,252,661 | -0.12(-1.09%) |
Jul 18, 2008 | 11.34 | 11.58 | 11.27 | 11.42 | 13,071,232 | -0.01(-0.10%) |
Jul 17, 2008 | 10.47 | 11.43 | 10.44 | 11.43 | 24,450,256 | +1.46(+14.61%) |
Jul 16, 2008 | 9.896 | 10.03 | 9.778 | 9.971 | 9,448,556 | +0.06(+0.56%) |
Jul 15, 2008 | 9.887 | 10.02 | 9.694 | 9.916 | 6,108,011 | -0.03(-0.27%) |
Jul 14, 2008 | 10.14 | 10.22 | 9.825 | 9.943 | 3,807,639 | -0.11(-1.11%) |
Jul 11, 2008 | 10.00 | 10.18 | 9.814 | 10.05 | 3,150,842 | -0.04(-0.40%) |
Jul 10, 2008 | 9.925 | 10.11 | 9.831 | 10.09 | 5,113,228 | +0.18(+1.79%) |
Jul 09, 2008 | 10.10 | 10.23 | 9.865 | 9.916 | 4,436,452 | -0.18(-1.78%) |
Jul 08, 2008 | 9.816 | 10.12 | 9.700 | 10.10 | 6,178,813 | +0.22(+2.28%) |
Jul 07, 2008 | 10.09 | 10.27 | 9.769 | 9.871 | 6,602,045 | -0.13(-1.27%) |
Jul 04, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | -0.04(-0.40%) |
Jul 02, 2008 | 10.29 | 10.39 | 10.03 | 10.04 | 8,879,434 | -0.18(-1.76%) |
Jul 01, 2008 | 9.911 | 10.23 | 9.898 | 10.22 | 5,970,565 | +0.24(+2.38%) |
Jun 30, 2008 | 10.04 | 10.14 | 9.920 | 9.980 | 5,611,836 | -0.09(-0.88%) |
Jun 27, 2008 | 10.00 | 10.14 | 9.718 | 10.07 | 6,514,654 | -0.06(-0.57%) |
Jun 26, 2008 | 10.63 | 10.65 | 10.11 | 10.13 | 7,923,585 | -0.63(-5.85%) |
Jun 25, 2008 | 10.60 | 10.88 | 10.60 | 10.76 | 5,229,107 | +0.15(+1.45%) |
Jun 24, 2008 | 10.79 | 10.85 | 10.58 | 10.60 | 3,730,568 | -0.21(-1.91%) |
Jun 23, 2008 | 10.72 | 10.96 | 10.64 | 10.81 | 4,971,088 | +0.16(+1.55%) |
Jun 20, 2008 | 10.98 | 10.99 | 10.62 | 10.65 | 7,754,063 | -0.38(-3.45%) |
Jun 19, 2008 | 10.82 | 11.08 | 10.77 | 11.03 | 2,690,916 | +0.24(+2.19%) |
Jun 18, 2008 | 10.93 | 10.97 | 10.72 | 10.79 | 4,884,727 | -0.21(-1.94%) |
Jun 17, 2008 | 11.07 | 11.12 | 10.96 | 11.00 | 3,901,384 | -0.02(-0.16%) |
Jun 16, 2008 | 10.95 | 11.04 | 10.86 | 11.02 | 6,020,574 | +0.18(+1.66%) |
Jun 13, 2008 | 10.64 | 10.98 | 10.63 | 10.84 | 8,779,735 | +0.20(+1.88%) |
Jun 12, 2008 | 10.49 | 10.68 | 10.48 | 10.64 | 7,137,023 | +0.16(+1.53%) |
Jun 11, 2008 | 10.59 | 10.67 | 10.45 | 10.48 | 4,902,624 | -0.14(-1.32%) |
Jun 10, 2008 | 10.51 | 10.67 | 10.42 | 10.62 | 5,541,569 | +0.09(+0.87%) |
Jun 09, 2008 | 10.54 | 10.60 | 10.23 | 10.53 | 5,863,199 | -0.01(-0.06%) |
Jun 06, 2008 | 10.81 | 10.86 | 10.49 | 10.54 | 6,577,227 | -0.33(-3.07%) |
Jun 05, 2008 | 10.73 | 10.90 | 10.70 | 10.87 | 5,192,201 | +0.20(+1.83%) |
Jun 04, 2008 | 10.65 | 10.74 | 10.58 | 10.67 | 4,604,174 | -0.00(-0.02%) |
Jun 03, 2008 | 10.55 | 10.95 | 10.54 | 10.68 | 8,713,834 | +0.17(+1.59%) |