Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.64 | 11.76 | 11.29 | 11.40 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.66 | 11.76 | 6,046,963 | -0.28(-2.35%) |
Aug 27, 2008 | 12.15 | 12.15 | 11.86 | 12.05 | 3,559,519 | +0.08(+0.66%) |
Aug 26, 2008 | 12.77 | 12.77 | 11.94 | 11.97 | 4,871,750 | -0.75(-5.92%) |
Aug 25, 2008 | 12.60 | 12.82 | 12.46 | 12.72 | 2,790,238 | +0.16(+1.25%) |
Aug 22, 2008 | 12.89 | 13.07 | 12.46 | 12.56 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.67 | 12.97 | 12.64 | 12.78 | 3,892,430 | -0.03(-0.25%) |
Aug 20, 2008 | 12.63 | 12.93 | 12.45 | 12.82 | 4,019,381 | +0.23(+1.81%) |
Aug 19, 2008 | 12.92 | 12.95 | 12.49 | 12.59 | 3,183,815 | -0.36(-2.79%) |
Aug 18, 2008 | 13.22 | 13.38 | 12.89 | 12.95 | 2,536,930 | -0.20(-1.49%) |
Aug 15, 2008 | 13.36 | 13.52 | 13.01 | 13.15 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.83 | 13.38 | 12.66 | 13.22 | 4,806,897 | +0.36(+2.81%) |
Aug 13, 2008 | 13.33 | 13.46 | 12.73 | 12.86 | 7,114,826 | -0.53(-3.98%) |
Aug 12, 2008 | 13.22 | 13.77 | 13.18 | 13.40 | 4,942,265 | +0.14(+1.07%) |
Aug 11, 2008 | 12.74 | 13.26 | 12.59 | 13.26 | 5,176,567 | +0.46(+3.56%) |
Aug 08, 2008 | 12.50 | 12.91 | 12.34 | 12.80 | 3,764,472 | +0.38(+3.03%) |
Aug 07, 2008 | 12.87 | 12.97 | 12.42 | 12.42 | 4,904,360 | -0.46(-3.53%) |
Aug 06, 2008 | 12.70 | 12.95 | 12.66 | 12.88 | 5,104,313 | +0.20(+1.55%) |
Aug 05, 2008 | 11.88 | 12.87 | 11.88 | 12.68 | 8,047,326 | +0.92(+7.81%) |
Aug 04, 2008 | 11.57 | 11.94 | 11.42 | 11.76 | 4,508,355 | +0.09(+0.81%) |
Aug 01, 2008 | 11.79 | 11.81 | 11.47 | 11.67 | 5,055,892 | -0.02(-0.20%) |
Jul 31, 2008 | 12.23 | 12.34 | 11.69 | 11.69 | 4,777,780 | -0.67(-5.40%) |
Jul 30, 2008 | 12.05 | 12.42 | 11.96 | 12.36 | 5,449,466 | +0.40(+3.35%) |
Jul 29, 2008 | 11.96 | 12.27 | 11.80 | 11.96 | 5,891,490 | +0.12(+0.99%) |
Jul 28, 2008 | 11.57 | 12.62 | 11.38 | 11.84 | 13,017,617 | -0.89(-7.02%) |
Jul 25, 2008 | 12.80 | 13.00 | 12.66 | 12.74 | 5,709,456 | +0.08(+0.62%) |
Jul 24, 2008 | 13.07 | 13.12 | 12.63 | 12.66 | 5,844,342 | -0.43(-3.30%) |
Jul 23, 2008 | 12.83 | 13.11 | 12.77 | 13.09 | 5,902,192 | +0.29(+2.27%) |
Jul 22, 2008 | 12.68 | 12.89 | 12.44 | 12.80 | 6,503,457 | +0.05(+0.43%) |
Jul 21, 2008 | 12.86 | 12.96 | 12.55 | 12.74 | 3,439,754 | -0.09(-0.73%) |
Jul 18, 2008 | 12.74 | 14.44 | 12.63 | 12.84 | 5,033,867 | +0.19(+1.49%) |
Jul 17, 2008 | 12.67 | 12.93 | 12.28 | 12.65 | 7,233,487 | -0.01(-0.06%) |
Jul 16, 2008 | 12.09 | 12.70 | 12.05 | 12.66 | 7,564,516 | +0.58(+4.81%) |
Jul 15, 2008 | 11.62 | 12.51 | 11.43 | 12.08 | 9,982,950 | +0.38(+3.29%) |
Jul 14, 2008 | 11.66 | 11.81 | 11.35 | 11.69 | 5,453,820 | +0.16(+1.43%) |
Jul 11, 2008 | 11.92 | 11.92 | 11.38 | 11.53 | 6,295,863 | -0.49(-4.05%) |
Jul 10, 2008 | 11.71 | 12.45 | 11.66 | 12.02 | 7,663,666 | +0.29(+2.48%) |
Jul 09, 2008 | 11.61 | 11.80 | 11.56 | 11.72 | 5,254,110 | -0.07(-0.60%) |
Jul 08, 2008 | 11.19 | 11.80 | 11.16 | 11.80 | 7,668,084 | +0.60(+5.33%) |
Jul 07, 2008 | 11.31 | 11.47 | 11.07 | 11.20 | 6,225,912 | -0.06(-0.56%) |
Jul 04, 2008 | 11.32 | 11.48 | 11.15 | 11.26 | 2,208,325 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.48 | 11.15 | 11.26 | 2,208,325 | +0.03(+0.28%) |
Jul 02, 2008 | 11.33 | 11.62 | 11.21 | 11.23 | 6,763,656 | -0.04(-0.35%) |
Jul 01, 2008 | 11.54 | 11.72 | 11.05 | 11.27 | 5,986,749 | -0.46(-3.88%) |
Jun 30, 2008 | 11.55 | 11.88 | 11.29 | 11.72 | 5,825,449 | +0.24(+2.05%) |
Jun 27, 2008 | 11.60 | 11.79 | 11.29 | 11.49 | 7,756,386 | -0.03(-0.27%) |
Jun 26, 2008 | 11.62 | 11.91 | 11.50 | 11.52 | 5,840,208 | -0.25(-2.13%) |
Jun 25, 2008 | 11.37 | 11.93 | 11.28 | 11.77 | 7,286,163 | +0.49(+4.31%) |
Jun 24, 2008 | 11.28 | 11.44 | 11.07 | 11.29 | 3,794,472 | +0.01(+0.07%) |
Jun 23, 2008 | 11.73 | 11.73 | 11.22 | 11.28 | 4,712,057 | -0.40(-3.43%) |
Jun 20, 2008 | 11.18 | 11.72 | 10.67 | 11.68 | 12,400,300 | +0.32(+2.83%) |
Jun 19, 2008 | 10.64 | 11.43 | 10.64 | 11.36 | 14,190,286 | +0.62(+5.78%) |
Jun 18, 2008 | 11.39 | 11.62 | 10.28 | 10.74 | 27,019,754 | -0.96(-8.19%) |
Jun 17, 2008 | 11.65 | 11.85 | 11.55 | 11.69 | 7,906,695 | +0.13(+1.09%) |
Jun 16, 2008 | 11.65 | 11.76 | 11.35 | 11.57 | 9,569,674 | -0.17(-1.47%) |
Jun 13, 2008 | 11.70 | 11.74 | 11.54 | 11.74 | 7,312,895 | +0.07(+0.61%) |
Jun 12, 2008 | 11.72 | 12.03 | 11.50 | 11.67 | 8,790,576 | +0.02(+0.20%) |
Jun 11, 2008 | 11.95 | 11.95 | 11.54 | 11.65 | 10,133,569 | -0.35(-2.88%) |
Jun 10, 2008 | 12.08 | 12.23 | 11.91 | 11.99 | 8,498,097 | -0.31(-2.49%) |
Jun 09, 2008 | 12.81 | 12.85 | 12.16 | 12.30 | 8,295,844 | -0.40(-3.15%) |
Jun 06, 2008 | 13.34 | 13.34 | 12.65 | 12.70 | 9,316,618 | -0.64(-4.82%) |
Jun 05, 2008 | 13.51 | 13.56 | 13.26 | 13.34 | 8,944,214 | -0.09(-0.64%) |
Jun 04, 2008 | 13.62 | 13.73 | 13.10 | 13.43 | 11,543,582 | +0.10(+0.77%) |
Jun 03, 2008 | 14.30 | 14.34 | 13.12 | 13.33 | 15,138,698 | -1.15(-7.97%) |