Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.21 | 11.32 | 10.88 | 10.97 | 0 | -0.36(-3.14%) |
Aug 28, 2008 | 11.66 | 11.79 | 11.23 | 11.33 | 6,278,731 | -0.27(-2.35%) |
Aug 27, 2008 | 11.70 | 11.70 | 11.42 | 11.60 | 3,695,948 | +0.11(+0.92%) |
Aug 26, 2008 | 12.26 | 12.26 | 11.47 | 11.50 | 5,071,777 | -0.72(-5.92%) |
Aug 25, 2008 | 12.11 | 12.31 | 11.97 | 12.22 | 2,904,802 | +0.15(+1.25%) |
Aug 22, 2008 | 12.38 | 12.56 | 11.97 | 12.07 | 0 | -0.21(-1.72%) |
Aug 21, 2008 | 12.17 | 12.46 | 12.14 | 12.28 | 4,052,248 | -0.03(-0.25%) |
Aug 20, 2008 | 12.14 | 12.42 | 11.96 | 12.31 | 4,184,412 | +0.22(+1.81%) |
Aug 19, 2008 | 12.41 | 12.44 | 11.99 | 12.09 | 3,314,538 | -0.35(-2.79%) |
Aug 18, 2008 | 12.69 | 12.85 | 12.39 | 12.44 | 2,641,093 | -0.19(-1.49%) |
Aug 15, 2008 | 12.83 | 12.99 | 12.50 | 12.63 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.33 | 12.85 | 12.16 | 12.70 | 5,004,262 | +0.35(+2.81%) |
Aug 13, 2008 | 12.80 | 12.93 | 12.23 | 12.36 | 7,406,951 | -0.51(-3.98%) |
Aug 12, 2008 | 12.69 | 13.23 | 12.66 | 12.87 | 5,145,187 | +0.14(+1.07%) |
Aug 11, 2008 | 12.24 | 12.73 | 12.09 | 12.73 | 5,389,110 | +0.44(+3.56%) |
Aug 08, 2008 | 12.01 | 12.40 | 11.86 | 12.29 | 3,919,036 | +0.36(+3.03%) |
Aug 07, 2008 | 12.36 | 12.46 | 11.93 | 11.93 | 5,105,726 | -0.44(-3.53%) |
Aug 06, 2008 | 12.20 | 12.44 | 12.16 | 12.37 | 5,313,889 | +0.19(+1.55%) |
Aug 05, 2008 | 11.41 | 12.36 | 11.41 | 12.18 | 8,377,738 | +0.88(+7.80%) |
Aug 04, 2008 | 11.11 | 11.47 | 10.97 | 11.30 | 4,693,462 | +0.09(+0.81%) |
Aug 01, 2008 | 11.32 | 11.35 | 11.02 | 11.21 | 5,263,480 | -0.02(-0.20%) |
Jul 31, 2008 | 11.74 | 11.85 | 11.23 | 11.23 | 4,973,949 | -0.64(-5.40%) |
Jul 30, 2008 | 11.58 | 11.93 | 11.49 | 11.87 | 5,673,214 | +0.38(+3.35%) |
Jul 29, 2008 | 11.49 | 11.78 | 11.33 | 11.49 | 6,133,386 | +0.11(+0.99%) |
Jul 28, 2008 | 11.11 | 12.13 | 10.93 | 11.38 | 13,552,102 | -0.86(-7.02%) |
Jul 25, 2008 | 12.29 | 12.49 | 12.16 | 12.23 | 5,943,879 | +0.08(+0.62%) |
Jul 24, 2008 | 12.55 | 12.60 | 12.13 | 12.16 | 6,084,302 | -0.41(-3.30%) |
Jul 23, 2008 | 12.33 | 12.59 | 12.26 | 12.57 | 6,144,528 | +0.28(+2.27%) |
Jul 22, 2008 | 12.18 | 12.38 | 11.95 | 12.29 | 6,770,480 | +0.05(+0.43%) |
Jul 21, 2008 | 12.36 | 12.45 | 12.05 | 12.24 | 3,580,986 | -0.09(-0.73%) |
Jul 18, 2008 | 12.24 | 13.87 | 12.13 | 12.33 | 5,240,550 | +0.18(+1.49%) |
Jul 17, 2008 | 12.17 | 12.42 | 11.80 | 12.15 | 7,530,484 | -0.01(-0.06%) |
Jul 16, 2008 | 11.61 | 12.20 | 11.58 | 12.16 | 7,875,104 | +0.56(+4.81%) |
Jul 15, 2008 | 11.16 | 12.02 | 10.98 | 11.60 | 10,392,836 | +0.37(+3.29%) |
Jul 14, 2008 | 11.20 | 11.35 | 10.90 | 11.23 | 5,677,747 | +0.16(+1.43%) |
Jul 11, 2008 | 11.45 | 11.45 | 10.93 | 11.07 | 6,554,363 | -0.47(-4.05%) |
Jul 10, 2008 | 11.25 | 11.96 | 11.20 | 11.54 | 7,978,326 | +0.28(+2.48%) |
Jul 09, 2008 | 11.16 | 11.34 | 11.10 | 11.26 | 5,469,836 | -0.07(-0.60%) |
Jul 08, 2008 | 10.75 | 11.33 | 10.72 | 11.33 | 7,982,925 | +0.57(+5.33%) |
Jul 07, 2008 | 10.86 | 11.02 | 10.64 | 10.76 | 6,481,539 | -0.06(-0.56%) |
Jul 04, 2008 | 10.88 | 11.03 | 10.71 | 10.82 | 2,298,996 | +0.00(+0.00%) |
Jul 03, 2008 | 10.88 | 11.03 | 10.71 | 10.82 | 2,298,996 | +0.03(+0.28%) |
Jul 02, 2008 | 10.89 | 11.16 | 10.76 | 10.79 | 7,041,362 | -0.04(-0.35%) |
Jul 01, 2008 | 11.09 | 11.25 | 10.61 | 10.82 | 6,232,557 | -0.44(-3.88%) |
Jun 30, 2008 | 11.10 | 11.41 | 10.84 | 11.26 | 6,064,634 | +0.23(+2.05%) |
Jun 27, 2008 | 11.14 | 11.32 | 10.84 | 11.04 | 8,074,853 | -0.03(-0.27%) |
Jun 26, 2008 | 11.16 | 11.44 | 11.05 | 11.07 | 6,079,999 | -0.24(-2.13%) |
Jun 25, 2008 | 10.92 | 11.46 | 10.83 | 11.31 | 7,585,322 | +0.47(+4.31%) |
Jun 24, 2008 | 10.83 | 10.99 | 10.64 | 10.84 | 3,950,268 | +0.01(+0.07%) |
Jun 23, 2008 | 11.27 | 11.27 | 10.78 | 10.83 | 4,905,528 | -0.38(-3.43%) |
Jun 20, 2008 | 10.73 | 11.26 | 10.25 | 11.22 | 12,909,439 | +0.31(+2.83%) |
Jun 19, 2008 | 10.22 | 10.98 | 10.22 | 10.91 | 14,772,919 | +0.60(+5.78%) |
Jun 18, 2008 | 10.94 | 11.16 | 9.875 | 10.31 | 28,129,146 | -0.92(-8.19%) |
Jun 17, 2008 | 11.19 | 11.38 | 11.10 | 11.23 | 8,231,333 | +0.12(+1.09%) |
Jun 16, 2008 | 11.19 | 11.30 | 10.90 | 11.11 | 9,962,591 | -0.17(-1.47%) |
Jun 13, 2008 | 11.24 | 11.28 | 11.09 | 11.28 | 7,613,152 | +0.07(+0.60%) |
Jun 12, 2008 | 11.26 | 11.56 | 11.05 | 11.21 | 9,151,505 | +0.02(+0.20%) |
Jun 11, 2008 | 11.48 | 11.48 | 11.09 | 11.19 | 10,549,639 | -0.33(-2.88%) |
Jun 10, 2008 | 11.60 | 11.75 | 11.44 | 11.52 | 8,847,017 | -0.29(-2.49%) |
Jun 09, 2008 | 12.30 | 12.34 | 11.68 | 11.81 | 8,636,460 | -0.38(-3.15%) |
Jun 06, 2008 | 12.82 | 12.82 | 12.15 | 12.20 | 9,699,145 | -0.62(-4.82%) |
Jun 05, 2008 | 12.97 | 13.03 | 12.74 | 12.82 | 9,311,451 | -0.08(-0.64%) |
Jun 04, 2008 | 13.08 | 13.19 | 12.58 | 12.90 | 12,017,545 | +0.10(+0.77%) |
Jun 03, 2008 | 13.73 | 13.77 | 12.60 | 12.80 | 15,760,272 | -1.11(-7.97%) |