Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.24 | 12.86 | 12.17 | 12.58 | 1,445,765 | +0.22(+1.82%) |
Aug 28, 2008 | 11.77 | 12.35 | 11.63 | 12.35 | 1,989,581 | +0.70(+6.04%) |
Aug 27, 2008 | 11.42 | 11.72 | 11.22 | 11.65 | 1,821,070 | +0.17(+1.48%) |
Aug 26, 2008 | 11.99 | 11.99 | 11.20 | 11.48 | 1,822,086 | +0.05(+0.47%) |
Aug 25, 2008 | 11.60 | 11.82 | 11.40 | 11.42 | 1,257,349 | -0.19(-1.66%) |
Aug 22, 2008 | 11.48 | 11.62 | 11.21 | 11.62 | 1,908,950 | +0.66(+6.00%) |
Aug 21, 2008 | 10.70 | 11.08 | 10.68 | 10.96 | 787,354 | +0.07(+0.64%) |
Aug 20, 2008 | 10.96 | 11.28 | 10.73 | 10.89 | 1,051,636 | -0.07(-0.64%) |
Aug 19, 2008 | 10.73 | 11.17 | 10.73 | 10.96 | 1,014,874 | -0.21(-1.87%) |
Aug 18, 2008 | 11.16 | 11.88 | 11.07 | 11.17 | 1,991,051 | -0.20(-1.77%) |
Aug 15, 2008 | 10.99 | 11.50 | 10.94 | 11.37 | 0 | +0.48(+4.40%) |
Aug 14, 2008 | 10.22 | 11.02 | 10.22 | 10.89 | 1,431,159 | +0.43(+4.14%) |
Aug 13, 2008 | 10.88 | 10.88 | 10.17 | 10.46 | 1,259,759 | -0.12(-1.17%) |
Aug 12, 2008 | 10.61 | 11.00 | 10.45 | 10.58 | 1,596,186 | -0.08(-0.73%) |
Aug 11, 2008 | 10.75 | 11.01 | 10.43 | 10.66 | 1,731,944 | -0.04(-0.36%) |
Aug 08, 2008 | 10.22 | 11.16 | 9.327 | 10.70 | 3,769,209 | +0.07(+0.65%) |
Aug 07, 2008 | 11.41 | 11.51 | 9.869 | 10.63 | 3,568,552 | -0.97(-8.40%) |
Aug 06, 2008 | 11.34 | 11.97 | 10.75 | 11.60 | 4,360,778 | +0.46(+4.09%) |
Aug 05, 2008 | 10.66 | 11.27 | 9.923 | 11.14 | 3,585,456 | +0.96(+9.42%) |
Aug 04, 2008 | 9.683 | 10.43 | 9.668 | 10.19 | 2,523,701 | +0.51(+5.28%) |
Aug 01, 2008 | 9.165 | 9.946 | 8.600 | 9.675 | 5,571,403 | +0.81(+9.16%) |
Jul 31, 2008 | 8.863 | 9.049 | 8.507 | 8.863 | 4,084,782 | -0.16(-1.80%) |
Jul 30, 2008 | 9.134 | 10.02 | 8.879 | 9.026 | 4,173,843 | +0.10(+1.13%) |
Jul 29, 2008 | 8.925 | 8.925 | 7.982 | 8.925 | 4,012,194 | +0.90(+11.28%) |
Jul 28, 2008 | 8.569 | 8.716 | 7.927 | 8.020 | 4,439,583 | -0.46(-5.47%) |
Jul 25, 2008 | 8.507 | 8.716 | 8.384 | 8.484 | 6,285,925 | -0.11(-1.26%) |
Jul 24, 2008 | 8.662 | 8.964 | 8.275 | 8.593 | 5,566,988 | -0.03(-0.36%) |
Jul 23, 2008 | 9.134 | 9.412 | 8.183 | 8.623 | 10,248,696 | -0.13(-1.50%) |
Jul 22, 2008 | 6.705 | 8.755 | 6.149 | 8.755 | 48,440,988 | -5.75(-39.63%) |
Jul 21, 2008 | 13.94 | 14.75 | 13.94 | 14.50 | 1,641,705 | +0.39(+2.80%) |
Jul 18, 2008 | 14.33 | 14.69 | 13.60 | 14.11 | 3,140,546 | -0.20(-1.41%) |
Jul 17, 2008 | 13.24 | 14.58 | 13.10 | 14.31 | 5,155,849 | +1.14(+8.70%) |
Jul 16, 2008 | 11.26 | 13.46 | 10.84 | 13.16 | 5,527,030 | +2.12(+19.19%) |
Jul 15, 2008 | 11.29 | 11.52 | 10.60 | 11.04 | 4,637,931 | -0.48(-4.16%) |
Jul 14, 2008 | 11.98 | 12.29 | 11.38 | 11.52 | 3,076,175 | -0.10(-0.86%) |
Jul 11, 2008 | 12.76 | 12.92 | 11.28 | 11.62 | 6,643,360 | -1.44(-11.01%) |
Jul 10, 2008 | 13.05 | 13.87 | 12.94 | 13.06 | 3,981,202 | -0.21(-1.57%) |
Jul 09, 2008 | 13.60 | 13.79 | 12.85 | 13.27 | 3,262,954 | -0.41(-3.00%) |
Jul 08, 2008 | 13.12 | 13.73 | 12.79 | 13.68 | 2,949,240 | +0.46(+3.51%) |
Jul 07, 2008 | 13.56 | 14.15 | 12.84 | 13.22 | 3,737,994 | -0.29(-2.12%) |
Jul 04, 2008 | 14.18 | 14.25 | 13.09 | 13.50 | 2,997,913 | +0.00(+0.00%) |
Jul 03, 2008 | 14.18 | 14.25 | 13.09 | 13.50 | 2,997,913 | -0.68(-4.80%) |
Jul 02, 2008 | 14.39 | 14.79 | 14.03 | 14.18 | 3,195,669 | +0.23(+1.66%) |
Jul 01, 2008 | 13.58 | 13.98 | 13.24 | 13.95 | 4,436,005 | +0.04(+0.28%) |
Jun 30, 2008 | 14.51 | 15.00 | 13.87 | 13.91 | 2,310,905 | -0.62(-4.26%) |
Jun 27, 2008 | 15.36 | 15.36 | 14.22 | 14.53 | 5,288,862 | -0.77(-5.01%) |
Jun 26, 2008 | 16.21 | 16.24 | 14.67 | 15.30 | 6,023,717 | -1.28(-7.70%) |
Jun 25, 2008 | 16.27 | 17.20 | 16.10 | 16.57 | 2,932,731 | +0.36(+2.24%) |
Jun 24, 2008 | 15.51 | 16.76 | 15.50 | 16.21 | 3,828,123 | +0.67(+4.28%) |
Jun 23, 2008 | 16.37 | 16.74 | 15.52 | 15.55 | 3,885,069 | -0.59(-3.64%) |
Jun 20, 2008 | 17.29 | 17.32 | 16.05 | 16.13 | 5,271,111 | -1.27(-7.29%) |
Jun 19, 2008 | 18.27 | 18.39 | 17.15 | 17.40 | 4,268,522 | -0.81(-4.46%) |
Jun 18, 2008 | 18.53 | 18.89 | 17.75 | 18.21 | 2,807,862 | -0.37(-2.00%) |
Jun 17, 2008 | 19.17 | 19.27 | 18.56 | 18.58 | 1,530,891 | -0.49(-2.59%) |
Jun 16, 2008 | 18.83 | 19.10 | 18.62 | 19.08 | 1,182,818 | +0.10(+0.53%) |
Jun 13, 2008 | 18.49 | 19.01 | 18.29 | 18.98 | 1,265,096 | +0.72(+3.94%) |
Jun 12, 2008 | 18.18 | 18.57 | 18.04 | 18.26 | 2,675,548 | +0.26(+1.46%) |
Jun 11, 2008 | 18.33 | 18.42 | 17.80 | 18.00 | 2,387,563 | -0.42(-2.27%) |
Jun 10, 2008 | 18.56 | 18.95 | 17.82 | 18.41 | 1,912,311 | +0.17(+0.93%) |
Jun 09, 2008 | 18.83 | 18.83 | 18.17 | 18.24 | 1,979,079 | -0.27(-1.46%) |
Jun 06, 2008 | 18.49 | 18.80 | 18.31 | 18.52 | 3,018,992 | -0.07(-0.37%) |
Jun 05, 2008 | 17.47 | 18.58 | 17.22 | 18.58 | 2,694,436 | +1.13(+6.47%) |
Jun 04, 2008 | 17.40 | 17.46 | 17.12 | 17.46 | 2,105,535 | -0.05(-0.27%) |
Jun 03, 2008 | 17.70 | 18.09 | 17.19 | 17.50 | 1,827,598 | -0.09(-0.48%) |