Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.19 | 12.81 | 12.12 | 12.53 | 1,451,506 | +0.22(+1.82%) |
Aug 28, 2008 | 11.72 | 12.30 | 11.59 | 12.30 | 1,997,482 | +0.70(+6.04%) |
Aug 27, 2008 | 11.38 | 11.67 | 11.18 | 11.60 | 1,828,302 | +0.17(+1.48%) |
Aug 26, 2008 | 11.94 | 11.94 | 11.15 | 11.43 | 1,829,322 | +0.05(+0.47%) |
Aug 25, 2008 | 11.56 | 11.77 | 11.35 | 11.38 | 1,262,343 | -0.19(-1.66%) |
Aug 22, 2008 | 11.44 | 11.57 | 11.16 | 11.57 | 1,916,531 | +0.65(+6.00%) |
Aug 21, 2008 | 10.65 | 11.03 | 10.64 | 10.92 | 790,480 | +0.07(+0.64%) |
Aug 20, 2008 | 10.92 | 11.24 | 10.69 | 10.85 | 1,055,813 | -0.07(-0.64%) |
Aug 19, 2008 | 10.68 | 11.12 | 10.68 | 10.92 | 1,018,904 | -0.21(-1.87%) |
Aug 18, 2008 | 11.12 | 11.83 | 11.02 | 11.12 | 1,998,958 | -0.20(-1.77%) |
Aug 15, 2008 | 10.95 | 11.46 | 10.89 | 11.32 | 0 | +0.48(+4.40%) |
Aug 14, 2008 | 10.18 | 10.98 | 10.18 | 10.85 | 1,436,843 | +0.43(+4.14%) |
Aug 13, 2008 | 10.84 | 10.84 | 10.13 | 10.41 | 1,264,762 | -0.12(-1.17%) |
Aug 12, 2008 | 10.57 | 10.95 | 10.41 | 10.54 | 1,602,524 | -0.08(-0.73%) |
Aug 11, 2008 | 10.71 | 10.97 | 10.38 | 10.62 | 1,738,822 | -0.04(-0.36%) |
Aug 08, 2008 | 10.18 | 11.12 | 9.290 | 10.65 | 3,784,178 | +0.07(+0.66%) |
Aug 07, 2008 | 11.36 | 11.46 | 9.830 | 10.58 | 3,582,724 | -0.97(-8.40%) |
Aug 06, 2008 | 11.29 | 11.92 | 10.71 | 11.56 | 4,378,096 | +0.45(+4.09%) |
Aug 05, 2008 | 10.62 | 11.22 | 9.884 | 11.10 | 3,599,695 | +0.96(+9.42%) |
Aug 04, 2008 | 9.645 | 10.38 | 9.629 | 10.15 | 2,533,723 | +0.51(+5.28%) |
Aug 01, 2008 | 9.129 | 9.907 | 8.566 | 9.637 | 5,593,529 | +0.81(+9.16%) |
Jul 31, 2008 | 8.828 | 9.013 | 8.474 | 8.828 | 4,101,004 | -0.16(-1.80%) |
Jul 30, 2008 | 9.098 | 9.976 | 8.844 | 8.990 | 4,190,419 | +0.10(+1.13%) |
Jul 29, 2008 | 8.890 | 8.890 | 7.950 | 8.890 | 4,028,127 | +0.90(+11.28%) |
Jul 28, 2008 | 8.535 | 8.682 | 7.896 | 7.988 | 4,457,214 | -0.46(-5.47%) |
Jul 25, 2008 | 8.474 | 8.682 | 8.351 | 8.451 | 6,310,888 | -0.11(-1.26%) |
Jul 24, 2008 | 8.628 | 8.928 | 8.243 | 8.559 | 5,589,096 | -0.03(-0.36%) |
Jul 23, 2008 | 9.098 | 9.375 | 8.150 | 8.589 | 10,289,397 | -0.13(-1.50%) |
Jul 22, 2008 | 6.679 | 8.720 | 6.124 | 8.720 | 48,633,360 | -5.72(-39.63%) |
Jul 21, 2008 | 13.88 | 14.69 | 13.88 | 14.44 | 1,648,225 | +0.39(+2.80%) |
Jul 18, 2008 | 14.27 | 14.64 | 13.54 | 14.05 | 3,153,018 | -0.20(-1.41%) |
Jul 17, 2008 | 13.19 | 14.52 | 13.05 | 14.25 | 5,176,324 | +1.14(+8.70%) |
Jul 16, 2008 | 11.22 | 13.41 | 10.80 | 13.11 | 5,548,980 | +2.11(+19.19%) |
Jul 15, 2008 | 11.25 | 11.48 | 10.56 | 11.00 | 4,656,350 | -0.48(-4.16%) |
Jul 14, 2008 | 11.93 | 12.24 | 11.34 | 11.48 | 3,088,391 | -0.10(-0.87%) |
Jul 11, 2008 | 12.71 | 12.86 | 11.23 | 11.58 | 6,669,743 | -1.43(-11.01%) |
Jul 10, 2008 | 13.00 | 13.82 | 12.89 | 13.01 | 3,997,013 | -0.21(-1.57%) |
Jul 09, 2008 | 13.55 | 13.74 | 12.80 | 13.22 | 3,275,913 | -0.41(-3.00%) |
Jul 08, 2008 | 13.07 | 13.67 | 12.74 | 13.63 | 2,960,952 | +0.46(+3.51%) |
Jul 07, 2008 | 13.50 | 14.09 | 12.79 | 13.17 | 3,752,839 | -0.29(-2.12%) |
Jul 04, 2008 | 14.13 | 14.19 | 13.04 | 13.45 | 3,009,818 | +0.00(+0.00%) |
Jul 03, 2008 | 14.13 | 14.19 | 13.04 | 13.45 | 3,009,818 | -0.68(-4.80%) |
Jul 02, 2008 | 14.34 | 14.73 | 13.97 | 14.13 | 3,208,360 | +0.23(+1.66%) |
Jul 01, 2008 | 13.53 | 13.92 | 13.19 | 13.90 | 4,453,622 | +0.04(+0.28%) |
Jun 30, 2008 | 14.45 | 14.94 | 13.82 | 13.86 | 2,320,082 | -0.62(-4.26%) |
Jun 27, 2008 | 15.30 | 15.30 | 14.17 | 14.47 | 5,309,866 | -0.76(-5.00%) |
Jun 26, 2008 | 16.15 | 16.18 | 14.61 | 15.24 | 6,047,639 | -1.27(-7.70%) |
Jun 25, 2008 | 16.21 | 17.13 | 16.04 | 16.51 | 2,944,377 | +0.36(+2.24%) |
Jun 24, 2008 | 15.45 | 16.69 | 15.44 | 16.15 | 3,843,326 | +0.66(+4.28%) |
Jun 23, 2008 | 16.30 | 16.67 | 15.46 | 15.48 | 3,900,497 | -0.59(-3.64%) |
Jun 20, 2008 | 17.22 | 17.26 | 15.98 | 16.07 | 5,292,044 | -1.26(-7.29%) |
Jun 19, 2008 | 18.20 | 18.32 | 17.09 | 17.33 | 4,285,474 | -0.81(-4.46%) |
Jun 18, 2008 | 18.46 | 18.82 | 17.68 | 18.14 | 2,819,013 | -0.37(-2.00%) |
Jun 17, 2008 | 19.10 | 19.19 | 18.49 | 18.51 | 1,536,971 | -0.49(-2.59%) |
Jun 16, 2008 | 18.76 | 19.02 | 18.55 | 19.00 | 1,187,515 | +0.10(+0.53%) |
Jun 13, 2008 | 18.42 | 18.93 | 18.22 | 18.90 | 1,270,120 | +0.72(+3.94%) |
Jun 12, 2008 | 18.10 | 18.50 | 17.96 | 18.19 | 2,686,173 | +0.26(+1.46%) |
Jun 11, 2008 | 18.26 | 18.35 | 17.73 | 17.93 | 2,397,045 | -0.42(-2.27%) |
Jun 10, 2008 | 18.49 | 18.87 | 17.75 | 18.34 | 1,919,905 | +0.17(+0.93%) |
Jun 09, 2008 | 18.76 | 18.76 | 18.10 | 18.17 | 1,986,939 | -0.27(-1.46%) |
Jun 06, 2008 | 18.42 | 18.73 | 18.24 | 18.44 | 3,030,982 | -0.07(-0.37%) |
Jun 05, 2008 | 17.40 | 18.51 | 17.15 | 18.51 | 2,705,136 | +1.12(+6.47%) |
Jun 04, 2008 | 17.33 | 17.39 | 17.06 | 17.39 | 2,113,896 | -0.05(-0.27%) |
Jun 03, 2008 | 17.63 | 18.02 | 17.12 | 17.43 | 1,834,856 | -0.08(-0.48%) |