Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.856 | 10.11 | 9.852 | 9.920 | 0 | +0.04(+0.43%) |
Aug 28, 2008 | 9.618 | 9.915 | 9.474 | 9.877 | 1,826,411 | +0.30(+3.10%) |
Aug 27, 2008 | 9.478 | 9.656 | 9.338 | 9.580 | 1,700,554 | +0.11(+1.12%) |
Aug 26, 2008 | 9.359 | 9.546 | 9.300 | 9.474 | 1,604,290 | -0.01(-0.13%) |
Aug 25, 2008 | 9.801 | 9.801 | 9.330 | 9.487 | 2,801,809 | -0.26(-2.70%) |
Aug 22, 2008 | 9.525 | 9.877 | 9.491 | 9.750 | 4,798,225 | +0.19(+2.00%) |
Aug 21, 2008 | 9.652 | 9.809 | 9.491 | 9.559 | 2,200,615 | -0.21(-2.17%) |
Aug 20, 2008 | 9.750 | 9.847 | 9.512 | 9.771 | 2,034,540 | -0.00(-0.04%) |
Aug 19, 2008 | 9.809 | 9.869 | 9.656 | 9.775 | 1,585,198 | -0.25(-2.54%) |
Aug 18, 2008 | 10.31 | 10.31 | 10.01 | 10.03 | 1,125,509 | -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 | 10.34 | 4,218,564 | -0.46(-4.24%) |
Aug 13, 2008 | 11.72 | 11.72 | 10.10 | 10.80 | 10,169,178 | -0.97(-8.22%) |
Aug 12, 2008 | 11.81 | 11.94 | 11.50 | 11.77 | 3,417,794 | +0.10(+0.87%) |
Aug 11, 2008 | 11.29 | 11.81 | 11.08 | 11.67 | 2,859,332 | +0.42(+3.70%) |
Aug 08, 2008 | 10.71 | 11.53 | 10.48 | 11.25 | 2,510,711 | +0.57(+5.37%) |
Aug 07, 2008 | 10.56 | 10.82 | 10.33 | 10.68 | 1,312,259 | -0.11(-1.02%) |
Aug 06, 2008 | 10.97 | 11.02 | 10.62 | 10.79 | 2,417,319 | -0.14(-1.32%) |
Aug 05, 2008 | 10.21 | 10.98 | 10.11 | 10.93 | 3,378,084 | +0.67(+6.49%) |
Aug 04, 2008 | 10.45 | 10.50 | 10.21 | 10.27 | 1,575,560 | -0.22(-2.10%) |
Aug 01, 2008 | 10.87 | 10.88 | 10.36 | 10.49 | 2,251,194 | -0.22(-2.06%) |
Jul 31, 2008 | 10.51 | 10.87 | 10.44 | 10.71 | 2,641,101 | -0.08(-0.75%) |
Jul 30, 2008 | 10.89 | 10.92 | 10.40 | 10.79 | 4,342,152 | -0.04(-0.39%) |
Jul 29, 2008 | 10.83 | 10.86 | 10.46 | 10.83 | 2,225,018 | +0.40(+3.82%) |
Jul 28, 2008 | 10.65 | 10.82 | 10.35 | 10.43 | 1,956,937 | -0.34(-3.15%) |
Jul 25, 2008 | 11.11 | 11.15 | 10.63 | 10.77 | 3,097,034 | -0.12(-1.13%) |
Jul 24, 2008 | 11.88 | 11.88 | 10.82 | 10.90 | 2,715,365 | -0.78(-6.69%) |
Jul 23, 2008 | 11.07 | 11.84 | 11.07 | 11.68 | 3,820,773 | +0.43(+3.81%) |
Jul 22, 2008 | 10.87 | 11.29 | 10.52 | 11.25 | 3,753,054 | +0.29(+2.63%) |
Jul 21, 2008 | 10.92 | 11.08 | 10.71 | 10.96 | 1,804,326 | -0.02(-0.19%) |
Jul 18, 2008 | 10.67 | 11.15 | 10.59 | 10.98 | 4,443,486 | +0.40(+3.81%) |
Jul 17, 2008 | 9.988 | 10.67 | 9.847 | 10.58 | 4,815,699 | +0.53(+5.24%) |
Jul 16, 2008 | 9.707 | 10.08 | 9.597 | 10.05 | 5,808,430 | +0.46(+4.78%) |
Jul 15, 2008 | 9.712 | 9.805 | 9.431 | 9.593 | 7,454,861 | -0.19(-1.91%) |
Jul 14, 2008 | 9.750 | 9.843 | 9.487 | 9.780 | 2,076,591 | +0.20(+2.04%) |
Jul 11, 2008 | 9.775 | 9.775 | 9.279 | 9.584 | 4,088,747 | -0.27(-2.76%) |
Jul 10, 2008 | 10.37 | 10.38 | 9.771 | 9.856 | 3,643,278 | -0.43(-4.21%) |
Jul 09, 2008 | 10.80 | 11.02 | 10.28 | 10.29 | 2,266,152 | -0.49(-4.53%) |
Jul 08, 2008 | 10.42 | 10.78 | 10.31 | 10.78 | 2,054,497 | +0.20(+1.93%) |
Jul 07, 2008 | 10.31 | 10.75 | 10.29 | 10.57 | 3,370,343 | -0.27(-2.50%) |
Jul 04, 2008 | 10.75 | 10.87 | 10.42 | 10.84 | 1,712,996 | +0.00(+0.00%) |
Jul 03, 2008 | 10.75 | 10.87 | 10.42 | 10.84 | 1,712,996 | +0.06(+0.59%) |
Jul 02, 2008 | 11.18 | 11.35 | 10.62 | 10.78 | 2,405,217 | -0.29(-2.64%) |
Jul 01, 2008 | 10.81 | 11.07 | 10.75 | 11.07 | 2,170,315 | +0.09(+0.81%) |
Jun 30, 2008 | 11.09 | 11.09 | 10.75 | 10.98 | 2,200,843 | -0.11(-0.99%) |
Jun 27, 2008 | 10.98 | 11.20 | 10.87 | 11.10 | 2,636,860 | +0.05(+0.42%) |
Jun 26, 2008 | 10.84 | 11.07 | 10.62 | 11.05 | 1,534,382 | +0.15(+1.40%) |
Jun 25, 2008 | 11.31 | 11.31 | 10.86 | 10.90 | 4,565,856 | -0.20(-1.84%) |
Jun 24, 2008 | 10.76 | 11.28 | 10.70 | 11.10 | 3,249,855 | +0.33(+3.03%) |
Jun 23, 2008 | 11.10 | 11.10 | 10.76 | 10.77 | 1,655,831 | -0.39(-3.46%) |
Jun 20, 2008 | 11.33 | 11.39 | 10.93 | 11.16 | 2,687,529 | -0.19(-1.68%) |
Jun 19, 2008 | 11.72 | 11.72 | 11.27 | 11.35 | 3,827,659 | -0.37(-3.19%) |
Jun 18, 2008 | 11.77 | 11.94 | 11.57 | 11.72 | 2,253,569 | -0.23(-1.92%) |
Jun 17, 2008 | 12.16 | 12.28 | 11.93 | 11.95 | 1,367,205 | -0.21(-1.74%) |
Jun 16, 2008 | 12.14 | 12.19 | 11.95 | 12.16 | 1,207,031 | +0.22(+1.81%) |
Jun 13, 2008 | 11.96 | 12.09 | 11.86 | 11.95 | 804,071 | +0.04(+0.32%) |
Jun 12, 2008 | 11.72 | 12.03 | 11.66 | 11.91 | 2,127,998 | +0.34(+2.93%) |
Jun 11, 2008 | 11.66 | 11.88 | 11.55 | 11.57 | 1,019,550 | -0.22(-1.91%) |
Jun 10, 2008 | 11.84 | 12.00 | 11.61 | 11.80 | 1,446,982 | -0.23(-1.91%) |
Jun 09, 2008 | 12.17 | 12.28 | 12.00 | 12.02 | 1,150,251 | -0.12(-1.01%) |
Jun 06, 2008 | 12.31 | 12.37 | 12.12 | 12.15 | 961,655 | -0.38(-3.02%) |
Jun 05, 2008 | 12.39 | 12.69 | 12.38 | 12.53 | 1,284,938 | +0.21(+1.72%) |
Jun 04, 2008 | 12.08 | 12.42 | 12.05 | 12.31 | 1,449,505 | +0.05(+0.38%) |
Jun 03, 2008 | 12.50 | 12.62 | 12.08 | 12.27 | 4,276,938 | -0.22(-1.73%) |