Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.60 | 11.96 | 11.41 | 11.71 | 0 | +0.03(+0.22%) |
Aug 28, 2008 | 11.43 | 11.75 | 11.34 | 11.68 | 1,056,845 | +0.33(+2.92%) |
Aug 27, 2008 | 11.38 | 11.55 | 11.20 | 11.35 | 1,256,636 | -0.04(-0.37%) |
Aug 26, 2008 | 11.27 | 11.46 | 11.01 | 11.39 | 992,376 | +0.18(+1.59%) |
Aug 25, 2008 | 11.67 | 11.92 | 11.05 | 11.21 | 1,200,466 | -0.54(-4.62%) |
Aug 22, 2008 | 11.05 | 11.87 | 11.05 | 11.76 | 1,815,739 | +0.81(+7.37%) |
Aug 21, 2008 | 10.86 | 11.10 | 10.72 | 10.95 | 1,846,220 | -0.07(-0.62%) |
Aug 20, 2008 | 11.29 | 11.29 | 10.78 | 11.02 | 2,230,582 | -0.33(-2.92%) |
Aug 19, 2008 | 11.94 | 11.97 | 11.19 | 11.35 | 2,319,084 | -0.72(-5.98%) |
Aug 18, 2008 | 12.52 | 12.52 | 11.78 | 12.07 | 1,824,858 | -0.35(-2.80%) |
Aug 15, 2008 | 12.47 | 12.67 | 12.06 | 12.42 | 0 | +0.08(+0.62%) |
Aug 14, 2008 | 11.89 | 12.63 | 11.83 | 12.34 | 2,218,308 | +0.30(+2.47%) |
Aug 13, 2008 | 12.66 | 12.68 | 11.67 | 12.05 | 3,172,879 | -0.61(-4.83%) |
Aug 12, 2008 | 13.03 | 13.20 | 12.55 | 12.66 | 2,088,888 | -0.45(-3.43%) |
Aug 11, 2008 | 12.52 | 13.59 | 12.35 | 13.11 | 3,326,011 | +0.61(+4.89%) |
Aug 08, 2008 | 11.55 | 12.62 | 11.55 | 12.50 | 1,869,075 | +0.98(+8.47%) |
Aug 07, 2008 | 11.51 | 11.97 | 11.47 | 11.52 | 2,340,899 | -0.37(-3.07%) |
Aug 06, 2008 | 11.78 | 11.91 | 11.39 | 11.89 | 1,915,219 | +0.06(+0.50%) |
Aug 05, 2008 | 11.20 | 11.94 | 11.16 | 11.83 | 2,302,391 | +0.78(+7.07%) |
Aug 04, 2008 | 11.10 | 11.25 | 10.78 | 11.05 | 1,772,479 | -0.08(-0.76%) |
Aug 01, 2008 | 10.96 | 11.34 | 10.77 | 11.13 | 2,179,391 | +0.18(+1.63%) |
Jul 31, 2008 | 10.86 | 11.58 | 10.80 | 10.95 | 2,555,718 | -0.04(-0.39%) |
Jul 30, 2008 | 11.72 | 12.23 | 10.83 | 10.99 | 3,114,269 | -0.70(-5.96%) |
Jul 29, 2008 | 11.69 | 11.85 | 10.41 | 11.69 | 4,001,701 | +1.31(+12.59%) |
Jul 28, 2008 | 10.65 | 11.13 | 10.35 | 10.38 | 3,293,640 | -0.31(-2.94%) |
Jul 25, 2008 | 10.85 | 10.98 | 10.48 | 10.70 | 1,882,057 | +0.03(+0.32%) |
Jul 24, 2008 | 12.23 | 12.55 | 10.50 | 10.66 | 5,057,846 | +0.03(+0.24%) |
Jul 23, 2008 | 10.24 | 10.88 | 10.16 | 10.64 | 5,018,896 | +0.42(+4.16%) |
Jul 22, 2008 | 9.738 | 10.21 | 9.345 | 10.21 | 2,854,590 | +0.40(+4.07%) |
Jul 21, 2008 | 10.17 | 10.31 | 9.780 | 9.814 | 1,820,181 | -0.34(-3.34%) |
Jul 18, 2008 | 8.787 | 10.32 | 9.619 | 10.15 | 3,704,534 | +0.19(+1.87%) |
Jul 17, 2008 | 9.381 | 10.10 | 9.084 | 9.967 | 3,075,388 | +0.75(+8.10%) |
Jul 16, 2008 | 8.507 | 9.254 | 8.286 | 9.220 | 2,785,085 | +0.71(+8.38%) |
Jul 15, 2008 | 8.116 | 8.770 | 7.887 | 8.507 | 3,029,214 | +0.31(+3.73%) |
Jul 14, 2008 | 8.473 | 8.677 | 8.125 | 8.201 | 3,246,404 | -0.26(-3.11%) |
Jul 11, 2008 | 8.328 | 8.617 | 8.142 | 8.464 | 3,284,728 | -0.03(-0.30%) |
Jul 10, 2008 | 8.481 | 8.804 | 8.210 | 8.490 | 3,387,446 | +0.03(+0.40%) |
Jul 09, 2008 | 9.271 | 9.390 | 8.413 | 8.456 | 2,926,196 | -0.83(-8.96%) |
Jul 08, 2008 | 8.498 | 9.288 | 8.481 | 9.288 | 3,001,483 | +0.70(+8.21%) |
Jul 07, 2008 | 8.651 | 8.982 | 8.422 | 8.583 | 4,043,324 | -0.03(-0.39%) |
Jul 04, 2008 | 8.660 | 8.795 | 8.362 | 8.617 | 1,735,106 | +0.00(+0.00%) |
Jul 03, 2008 | 8.660 | 8.795 | 8.362 | 8.617 | 1,735,106 | +0.04(+0.50%) |
Jul 02, 2008 | 9.271 | 9.271 | 8.490 | 8.575 | 3,883,973 | -0.68(-7.34%) |
Jul 01, 2008 | 8.880 | 9.508 | 8.761 | 9.254 | 6,858,331 | +0.25(+2.83%) |
Jun 30, 2008 | 9.559 | 9.559 | 8.957 | 8.999 | 4,286,983 | -0.55(-5.78%) |
Jun 27, 2008 | 9.661 | 9.840 | 9.347 | 9.551 | 12,451,804 | -0.26(-2.68%) |
Jun 26, 2008 | 10.10 | 10.10 | 9.746 | 9.814 | 7,332,720 | -0.42(-4.07%) |
Jun 25, 2008 | 9.924 | 10.42 | 9.924 | 10.23 | 3,496,228 | +0.30(+2.99%) |
Jun 24, 2008 | 9.576 | 10.24 | 9.576 | 9.933 | 3,403,951 | +0.25(+2.63%) |
Jun 23, 2008 | 10.19 | 10.33 | 9.670 | 9.678 | 3,762,186 | -0.40(-3.96%) |
Jun 20, 2008 | 10.53 | 10.53 | 9.551 | 10.08 | 15,134,996 | -0.49(-4.66%) |
Jun 19, 2008 | 10.32 | 10.63 | 10.18 | 10.57 | 4,100,792 | +0.25(+2.47%) |
Jun 18, 2008 | 10.88 | 10.88 | 10.30 | 10.31 | 4,989,332 | -0.65(-5.96%) |
Jun 17, 2008 | 11.40 | 11.44 | 10.97 | 10.97 | 3,868,557 | -0.30(-2.64%) |
Jun 16, 2008 | 10.95 | 11.35 | 10.95 | 11.27 | 2,492,808 | +0.10(+0.91%) |
Jun 13, 2008 | 11.06 | 11.29 | 10.82 | 11.16 | 2,825,401 | +0.06(+0.53%) |
Jun 12, 2008 | 11.08 | 11.46 | 11.00 | 11.10 | 1,886,243 | +0.13(+1.16%) |
Jun 11, 2008 | 11.38 | 11.38 | 10.98 | 10.98 | 3,052,203 | -0.35(-3.07%) |
Jun 10, 2008 | 11.47 | 11.68 | 11.04 | 11.33 | 2,336,469 | +0.13(+1.14%) |
Jun 09, 2008 | 11.30 | 11.51 | 11.08 | 11.20 | 2,592,800 | -0.15(-1.35%) |
Jun 06, 2008 | 11.84 | 11.87 | 11.24 | 11.35 | 3,716,404 | -0.70(-5.84%) |
Jun 05, 2008 | 11.93 | 12.34 | 11.81 | 12.06 | 3,435,317 | +0.31(+2.60%) |
Jun 04, 2008 | 11.78 | 11.89 | 11.63 | 11.75 | 2,496,420 | -0.14(-1.14%) |
Jun 03, 2008 | 11.42 | 12.04 | 11.42 | 11.89 | 4,501,692 | +0.42(+3.63%) |