Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.24 | 11.67 | 11.19 | 11.35 | 0 | -0.13(-1.13%) |
Aug 28, 2008 | 11.90 | 11.90 | 11.41 | 11.48 | 3,488,317 | -0.20(-1.71%) |
Aug 27, 2008 | 11.22 | 11.73 | 11.20 | 11.68 | 2,064,205 | +0.44(+3.91%) |
Aug 26, 2008 | 11.30 | 11.44 | 11.00 | 11.24 | 2,238,905 | -0.17(-1.49%) |
Aug 25, 2008 | 11.82 | 11.91 | 11.30 | 11.41 | 1,936,948 | -0.52(-4.36%) |
Aug 22, 2008 | 11.50 | 11.98 | 11.40 | 11.93 | 0 | +0.44(+3.83%) |
Aug 21, 2008 | 11.06 | 11.55 | 10.94 | 11.49 | 2,593,716 | +0.17(+1.50%) |
Aug 20, 2008 | 10.98 | 11.42 | 10.76 | 11.32 | 2,836,420 | +0.27(+2.44%) |
Aug 19, 2008 | 11.81 | 11.92 | 10.97 | 11.05 | 3,788,358 | -0.88(-7.38%) |
Aug 18, 2008 | 12.31 | 12.57 | 11.79 | 11.93 | 2,712,036 | -0.44(-3.56%) |
Aug 15, 2008 | 12.80 | 12.80 | 11.54 | 12.37 | 0 | +0.40(+3.34%) |
Aug 14, 2008 | 11.27 | 12.27 | 11.22 | 11.97 | 2,891,161 | +0.53(+4.63%) |
Aug 13, 2008 | 11.83 | 11.95 | 11.06 | 11.44 | 3,574,737 | -0.42(-3.54%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.77 | 11.86 | 2,772,242 | -0.30(-2.47%) |
Aug 11, 2008 | 11.85 | 12.81 | 11.53 | 12.16 | 3,599,761 | +0.29(+2.44%) |
Aug 08, 2008 | 10.98 | 11.95 | 10.79 | 11.87 | 3,276,403 | +0.78(+7.03%) |
Aug 07, 2008 | 11.70 | 11.88 | 10.95 | 11.09 | 4,559,605 | -0.30(-2.63%) |
Aug 06, 2008 | 11.18 | 11.39 | 10.83 | 11.39 | 7,160,703 | -0.11(-0.96%) |
Aug 05, 2008 | 10.85 | 11.72 | 10.57 | 11.50 | 6,286,604 | +1.05(+10.05%) |
Aug 04, 2008 | 10.49 | 10.55 | 10.15 | 10.45 | 4,405,625 | +0.06(+0.58%) |
Aug 01, 2008 | 10.40 | 10.50 | 10.00 | 10.39 | 4,871,854 | +0.07(+0.68%) |
Jul 31, 2008 | 10.08 | 10.64 | 10.07 | 10.32 | 8,547,885 | +0.15(+1.47%) |
Jul 30, 2008 | 10.59 | 11.10 | 9.960 | 10.17 | 13,101,816 | -0.26(-2.49%) |
Jul 29, 2008 | 10.43 | 10.56 | 9.700 | 10.43 | 8,627,601 | +0.81(+8.42%) |
Jul 28, 2008 | 9.640 | 10.12 | 9.500 | 9.620 | 9,220,864 | -0.13(-1.33%) |
Jul 25, 2008 | 10.64 | 10.79 | 9.520 | 9.750 | 8,810,000 | -0.68(-6.52%) |
Jul 24, 2008 | 9.650 | 11.05 | 9.650 | 10.43 | 13,373,679 | +1.04(+11.08%) |
Jul 23, 2008 | 9.280 | 10.43 | 9.130 | 9.390 | 9,565,840 | +0.22(+2.40%) |
Jul 22, 2008 | 8.360 | 9.180 | 8.250 | 9.170 | 8,166,109 | +0.81(+9.69%) |
Jul 21, 2008 | 8.210 | 8.550 | 8.150 | 8.360 | 6,566,562 | +0.11(+1.33%) |
Jul 18, 2008 | 7.370 | 8.560 | 7.920 | 8.250 | 4,935,102 | -0.39(-4.51%) |
Jul 17, 2008 | 8.150 | 8.900 | 7.950 | 8.640 | 8,490,482 | +0.64(+8.00%) |
Jul 16, 2008 | 7.520 | 8.130 | 7.360 | 8.000 | 6,088,268 | +0.43(+5.68%) |
Jul 15, 2008 | 7.960 | 7.960 | 7.300 | 7.570 | 11,018,301 | -0.53(-6.54%) |
Jul 14, 2008 | 8.310 | 8.310 | 7.845 | 8.100 | 5,420,902 | +0.01(+0.12%) |
Jul 11, 2008 | 8.510 | 8.540 | 8.020 | 8.090 | 7,220,896 | -0.61(-7.01%) |
Jul 10, 2008 | 9.000 | 9.310 | 8.640 | 8.700 | 6,116,738 | -0.20(-2.25%) |
Jul 09, 2008 | 9.300 | 9.350 | 8.850 | 8.900 | 6,268,772 | -0.32(-3.47%) |
Jul 08, 2008 | 8.970 | 9.250 | 8.750 | 9.220 | 7,084,339 | +0.25(+2.79%) |
Jul 07, 2008 | 9.010 | 9.170 | 8.840 | 8.970 | 6,160,383 | -0.01(-0.11%) |
Jul 04, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | +0.00(+0.00%) |
Jul 03, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | -0.46(-4.87%) |
Jul 02, 2008 | 10.14 | 10.25 | 9.410 | 9.440 | 8,574,092 | -0.48(-4.84%) |
Jul 01, 2008 | 9.930 | 10.06 | 9.560 | 9.920 | 7,641,626 | -0.10(-1.00%) |
Jun 30, 2008 | 10.26 | 10.64 | 10.00 | 10.02 | 6,710,303 | -0.42(-4.02%) |
Jun 27, 2008 | 10.64 | 10.85 | 10.44 | 10.44 | 4,871,073 | -0.27(-2.52%) |
Jun 26, 2008 | 11.39 | 11.39 | 10.71 | 10.71 | 5,716,971 | -0.79(-6.87%) |
Jun 25, 2008 | 11.32 | 12.01 | 11.23 | 11.50 | 6,579,913 | +0.20(+1.77%) |
Jun 24, 2008 | 11.65 | 11.67 | 11.23 | 11.30 | 5,183,858 | -0.34(-2.92%) |
Jun 23, 2008 | 12.05 | 12.07 | 11.54 | 11.64 | 4,154,546 | -0.33(-2.76%) |
Jun 20, 2008 | 12.77 | 12.82 | 11.93 | 11.97 | 7,562,514 | -0.74(-5.82%) |
Jun 19, 2008 | 12.82 | 12.93 | 12.59 | 12.71 | 8,651,341 | -0.09(-0.70%) |
Jun 18, 2008 | 13.21 | 13.25 | 12.65 | 12.80 | 5,021,139 | -0.72(-5.33%) |
Jun 17, 2008 | 14.05 | 14.06 | 13.52 | 13.52 | 1,859,288 | -0.46(-3.29%) |
Jun 16, 2008 | 13.93 | 14.08 | 13.64 | 13.98 | 1,941,556 | +0.07(+0.50%) |
Jun 13, 2008 | 13.87 | 14.05 | 13.71 | 13.91 | 2,402,483 | +0.19(+1.38%) |
Jun 12, 2008 | 13.56 | 14.12 | 13.56 | 13.72 | 3,746,486 | +0.13(+0.96%) |
Jun 11, 2008 | 13.76 | 13.87 | 13.59 | 13.59 | 3,711,360 | -0.37(-2.65%) |
Jun 10, 2008 | 14.06 | 14.15 | 13.60 | 13.96 | 4,070,125 | -0.14(-0.99%) |
Jun 09, 2008 | 14.48 | 14.60 | 13.99 | 14.10 | 2,975,816 | -0.35(-2.42%) |
Jun 06, 2008 | 15.25 | 15.30 | 14.45 | 14.45 | 3,226,533 | -1.02(-6.59%) |
Jun 05, 2008 | 15.43 | 15.66 | 15.31 | 15.47 | 2,144,671 | +0.15(+0.98%) |
Jun 04, 2008 | 15.14 | 15.45 | 15.14 | 15.32 | 2,707,720 | +0.01(+0.07%) |
Jun 03, 2008 | 15.35 | 15.41 | 15.14 | 15.31 | 1,941,663 | -0.03(-0.20%) |