Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.857 | 10.12 | 9.853 | 9.921 | 0 | +0.04(+0.43%) |
Aug 28, 2008 | 9.619 | 9.916 | 9.475 | 9.878 | 1,826,218 | +0.30(+3.10%) |
Aug 27, 2008 | 9.479 | 9.657 | 9.339 | 9.581 | 1,700,375 | +0.11(+1.12%) |
Aug 26, 2008 | 9.360 | 9.547 | 9.301 | 9.475 | 1,604,121 | -0.01(-0.13%) |
Aug 25, 2008 | 9.802 | 9.802 | 9.331 | 9.488 | 2,801,514 | -0.26(-2.70%) |
Aug 22, 2008 | 9.526 | 9.878 | 9.492 | 9.751 | 4,797,720 | +0.19(+2.00%) |
Aug 21, 2008 | 9.653 | 9.810 | 9.492 | 9.560 | 2,200,383 | -0.21(-2.17%) |
Aug 20, 2008 | 9.751 | 9.848 | 9.513 | 9.772 | 2,034,325 | -0.00(-0.04%) |
Aug 19, 2008 | 9.810 | 9.870 | 9.657 | 9.776 | 1,585,031 | -0.25(-2.54%) |
Aug 18, 2008 | 10.31 | 10.31 | 10.01 | 10.03 | 1,125,390 | -0.16(-1.54%) |
Aug 15, 2008 | 10.30 | 10.49 | 10.06 | 10.19 | 0 | -0.16(-1.52%) |
Aug 14, 2008 | 10.69 | 10.89 | 10.20 | 10.35 | 4,218,120 | -0.46(-4.24%) |
Aug 13, 2008 | 11.72 | 11.72 | 10.10 | 10.80 | 10,168,106 | -0.97(-8.22%) |
Aug 12, 2008 | 11.81 | 11.95 | 11.50 | 11.77 | 3,417,433 | +0.10(+0.87%) |
Aug 11, 2008 | 11.30 | 11.81 | 11.08 | 11.67 | 2,859,030 | +0.42(+3.70%) |
Aug 08, 2008 | 10.71 | 11.53 | 10.48 | 11.25 | 2,510,446 | +0.57(+5.37%) |
Aug 07, 2008 | 10.56 | 10.82 | 10.33 | 10.68 | 1,312,121 | -0.11(-1.02%) |
Aug 06, 2008 | 10.97 | 11.02 | 10.62 | 10.79 | 2,417,064 | -0.14(-1.32%) |
Aug 05, 2008 | 10.21 | 10.98 | 10.12 | 10.94 | 3,377,728 | +0.67(+6.49%) |
Aug 04, 2008 | 10.46 | 10.50 | 10.21 | 10.27 | 1,575,394 | -0.22(-2.10%) |
Aug 01, 2008 | 10.87 | 10.88 | 10.36 | 10.49 | 2,250,957 | -0.22(-2.06%) |
Jul 31, 2008 | 10.51 | 10.87 | 10.44 | 10.71 | 2,640,822 | -0.08(-0.75%) |
Jul 30, 2008 | 10.89 | 10.92 | 10.40 | 10.79 | 4,341,695 | -0.04(-0.39%) |
Jul 29, 2008 | 10.83 | 10.86 | 10.46 | 10.83 | 2,224,783 | +0.40(+3.82%) |
Jul 28, 2008 | 10.65 | 10.82 | 10.35 | 10.43 | 1,956,731 | -0.34(-3.15%) |
Jul 25, 2008 | 11.11 | 11.15 | 10.63 | 10.77 | 3,096,708 | -0.12(-1.13%) |
Jul 24, 2008 | 11.88 | 11.88 | 10.82 | 10.90 | 2,715,078 | -0.78(-6.69%) |
Jul 23, 2008 | 11.07 | 11.84 | 11.07 | 11.68 | 3,820,370 | +0.43(+3.81%) |
Jul 22, 2008 | 10.87 | 11.29 | 10.52 | 11.25 | 3,752,658 | +0.29(+2.63%) |
Jul 21, 2008 | 10.92 | 11.08 | 10.71 | 10.96 | 1,804,136 | -0.02(-0.19%) |
Jul 18, 2008 | 10.67 | 11.15 | 10.59 | 10.98 | 4,443,018 | +0.40(+3.81%) |
Jul 17, 2008 | 9.989 | 10.67 | 9.848 | 10.58 | 4,815,192 | +0.53(+5.24%) |
Jul 16, 2008 | 9.708 | 10.08 | 9.598 | 10.05 | 5,807,818 | +0.46(+4.78%) |
Jul 15, 2008 | 9.713 | 9.806 | 9.432 | 9.594 | 7,454,076 | -0.19(-1.91%) |
Jul 14, 2008 | 9.751 | 9.844 | 9.488 | 9.781 | 2,076,372 | +0.20(+2.04%) |
Jul 11, 2008 | 9.776 | 9.776 | 9.280 | 9.585 | 4,088,316 | -0.27(-2.76%) |
Jul 10, 2008 | 10.37 | 10.38 | 9.772 | 9.857 | 3,642,895 | -0.43(-4.21%) |
Jul 09, 2008 | 10.80 | 11.02 | 10.28 | 10.29 | 2,265,914 | -0.49(-4.53%) |
Jul 08, 2008 | 10.43 | 10.78 | 10.31 | 10.78 | 2,054,280 | +0.20(+1.93%) |
Jul 07, 2008 | 10.32 | 10.75 | 10.29 | 10.57 | 3,369,987 | -0.27(-2.51%) |
Jul 04, 2008 | 10.75 | 10.87 | 10.42 | 10.85 | 1,712,815 | +0.00(+0.00%) |
Jul 03, 2008 | 10.75 | 10.87 | 10.42 | 10.85 | 1,712,815 | +0.06(+0.59%) |
Jul 02, 2008 | 11.18 | 11.35 | 10.62 | 10.78 | 2,404,963 | -0.29(-2.64%) |
Jul 01, 2008 | 10.81 | 11.08 | 10.75 | 11.08 | 2,170,086 | +0.09(+0.81%) |
Jun 30, 2008 | 11.09 | 11.09 | 10.75 | 10.99 | 2,200,611 | -0.11(-0.99%) |
Jun 27, 2008 | 10.99 | 11.20 | 10.88 | 11.10 | 2,636,582 | +0.05(+0.42%) |
Jun 26, 2008 | 10.84 | 11.08 | 10.62 | 11.05 | 1,534,221 | +0.15(+1.40%) |
Jun 25, 2008 | 11.31 | 11.31 | 10.86 | 10.90 | 4,565,375 | -0.20(-1.84%) |
Jun 24, 2008 | 10.76 | 11.28 | 10.70 | 11.10 | 3,249,512 | +0.33(+3.03%) |
Jun 23, 2008 | 11.10 | 11.10 | 10.76 | 10.77 | 1,655,657 | -0.39(-3.46%) |
Jun 20, 2008 | 11.33 | 11.39 | 10.93 | 11.16 | 2,687,246 | -0.19(-1.68%) |
Jun 19, 2008 | 11.72 | 11.72 | 11.27 | 11.35 | 3,827,256 | -0.37(-3.19%) |
Jun 18, 2008 | 11.77 | 11.94 | 11.57 | 11.72 | 2,253,332 | -0.23(-1.92%) |
Jun 17, 2008 | 12.17 | 12.29 | 11.93 | 11.95 | 1,367,061 | -0.21(-1.74%) |
Jun 16, 2008 | 12.14 | 12.20 | 11.95 | 12.17 | 1,206,904 | +0.22(+1.81%) |
Jun 13, 2008 | 11.96 | 12.09 | 11.86 | 11.95 | 803,986 | +0.04(+0.32%) |
Jun 12, 2008 | 11.72 | 12.03 | 11.67 | 11.91 | 2,127,773 | +0.34(+2.93%) |
Jun 11, 2008 | 11.67 | 11.88 | 11.55 | 11.57 | 1,019,443 | -0.22(-1.91%) |
Jun 10, 2008 | 11.84 | 12.00 | 11.61 | 11.80 | 1,446,829 | -0.23(-1.91%) |
Jun 09, 2008 | 12.17 | 12.28 | 12.00 | 12.03 | 1,150,130 | -0.12(-1.01%) |
Jun 06, 2008 | 12.31 | 12.37 | 12.12 | 12.15 | 961,554 | -0.38(-3.02%) |
Jun 05, 2008 | 12.40 | 12.69 | 12.38 | 12.53 | 1,284,802 | +0.21(+1.72%) |
Jun 04, 2008 | 12.08 | 12.42 | 12.05 | 12.31 | 1,449,352 | +0.05(+0.38%) |
Jun 03, 2008 | 12.50 | 12.62 | 12.08 | 12.27 | 4,276,487 | -0.22(-1.73%) |