Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.60 | 10.60 | 10.41 | 10.44 | 0 | -0.16(-1.53%) |
Aug 28, 2008 | 10.60 | 10.62 | 10.47 | 10.61 | 7,745,007 | +0.05(+0.47%) |
Aug 27, 2008 | 10.52 | 10.59 | 10.50 | 10.56 | 6,151,778 | +0.02(+0.23%) |
Aug 26, 2008 | 10.68 | 10.71 | 10.49 | 10.53 | 11,945,299 | -0.18(-1.65%) |
Aug 25, 2008 | 10.84 | 10.84 | 10.65 | 10.71 | 3,451,644 | -0.14(-1.31%) |
Aug 22, 2008 | 10.80 | 10.86 | 10.70 | 10.85 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 10.90 | 10.90 | 10.71 | 10.78 | 5,518,758 | -0.15(-1.35%) |
Aug 20, 2008 | 10.90 | 10.95 | 10.77 | 10.93 | 8,787,653 | +0.03(+0.31%) |
Aug 19, 2008 | 10.92 | 10.97 | 10.85 | 10.90 | 6,733,081 | -0.02(-0.22%) |
Aug 18, 2008 | 11.09 | 11.12 | 10.90 | 10.92 | 5,705,560 | -0.17(-1.51%) |
Aug 15, 2008 | 11.04 | 11.13 | 10.92 | 11.09 | 0 | +0.18(+1.62%) |
Aug 14, 2008 | 10.83 | 11.02 | 10.75 | 10.91 | 6,592,663 | +0.02(+0.18%) |
Aug 13, 2008 | 10.78 | 10.94 | 10.73 | 10.89 | 7,619,864 | +0.11(+1.00%) |
Aug 12, 2008 | 10.72 | 10.85 | 10.64 | 10.78 | 9,411,598 | +0.00(+0.05%) |
Aug 11, 2008 | 10.76 | 10.89 | 10.68 | 10.78 | 7,601,782 | -0.01(-0.14%) |
Aug 08, 2008 | 10.52 | 10.83 | 10.47 | 10.79 | 11,393,590 | +0.30(+2.90%) |
Aug 07, 2008 | 10.79 | 10.79 | 10.48 | 10.49 | 11,196,739 | -0.28(-2.64%) |
Aug 06, 2008 | 10.61 | 10.77 | 10.55 | 10.77 | 10,071,715 | +0.16(+1.53%) |
Aug 05, 2008 | 10.63 | 10.76 | 10.58 | 10.61 | 14,491,362 | +0.01(+0.14%) |
Aug 04, 2008 | 10.45 | 10.66 | 10.45 | 10.60 | 9,690,740 | +0.12(+1.13%) |
Aug 01, 2008 | 10.69 | 10.71 | 10.44 | 10.48 | 11,146,107 | -0.17(-1.57%) |
Jul 31, 2008 | 10.67 | 10.78 | 10.61 | 10.64 | 9,374,779 | -0.04(-0.37%) |
Jul 30, 2008 | 10.66 | 10.74 | 10.63 | 10.68 | 9,369,208 | -0.11(-1.00%) |
Jul 29, 2008 | 10.79 | 10.87 | 10.59 | 10.79 | 12,019,399 | +0.15(+1.38%) |
Jul 28, 2008 | 10.58 | 10.77 | 10.52 | 10.64 | 8,332,770 | +0.03(+0.28%) |
Jul 25, 2008 | 10.79 | 10.79 | 10.59 | 10.62 | 9,581,029 | -0.13(-1.19%) |
Jul 24, 2008 | 10.65 | 10.80 | 10.59 | 10.74 | 12,401,691 | +0.12(+1.11%) |
Jul 23, 2008 | 10.29 | 10.66 | 10.23 | 10.62 | 14,215,861 | +0.34(+3.29%) |
Jul 22, 2008 | 10.16 | 10.37 | 10.16 | 10.29 | 14,201,702 | +0.07(+0.72%) |
Jul 21, 2008 | 10.25 | 10.55 | 10.10 | 10.21 | 12,941,482 | +0.02(+0.19%) |
Jul 18, 2008 | 10.26 | 10.32 | 10.18 | 10.19 | 16,652,813 | -0.03(-0.34%) |
Jul 17, 2008 | 10.48 | 10.48 | 10.20 | 10.23 | 22,840,168 | -0.21(-2.02%) |
Jul 16, 2008 | 10.40 | 10.47 | 10.29 | 10.44 | 18,976,318 | +0.07(+0.71%) |
Jul 15, 2008 | 10.28 | 10.61 | 10.21 | 10.36 | 15,452,181 | +0.00(+0.05%) |
Jul 14, 2008 | 10.32 | 10.49 | 10.32 | 10.36 | 8,814,851 | +0.07(+0.67%) |
Jul 11, 2008 | 10.26 | 10.42 | 10.15 | 10.29 | 10,693,646 | -0.05(-0.52%) |
Jul 10, 2008 | 10.21 | 10.40 | 10.19 | 10.35 | 15,768,167 | +0.09(+0.86%) |
Jul 09, 2008 | 10.03 | 10.37 | 9.967 | 10.26 | 23,653,866 | +0.26(+2.60%) |
Jul 08, 2008 | 9.589 | 10.03 | 9.569 | 9.997 | 25,134,174 | +0.36(+3.72%) |
Jul 07, 2008 | 9.550 | 9.702 | 9.476 | 9.638 | 14,358,481 | +0.10(+1.03%) |
Jul 04, 2008 | 9.584 | 9.663 | 9.501 | 9.540 | 6,730,706 | +0.00(+0.00%) |
Jul 03, 2008 | 9.584 | 9.663 | 9.501 | 9.540 | 6,730,706 | -0.00(-0.05%) |
Jul 02, 2008 | 9.771 | 9.776 | 9.520 | 9.545 | 18,576,018 | -0.20(-2.02%) |
Jul 01, 2008 | 9.815 | 9.815 | 9.604 | 9.741 | 25,782,302 | +0.27(+2.90%) |
Jun 30, 2008 | 9.255 | 9.682 | 9.255 | 9.466 | 21,692,082 | -0.19(-1.98%) |
Jun 27, 2008 | 10.30 | 10.30 | 9.633 | 9.658 | 18,177,740 | -0.61(-5.97%) |
Jun 26, 2008 | 10.45 | 10.80 | 10.22 | 10.27 | 16,062,079 | -0.60(-5.55%) |
Jun 25, 2008 | 11.35 | 11.35 | 10.81 | 10.88 | 14,621,226 | -0.38(-3.36%) |
Jun 24, 2008 | 11.15 | 11.33 | 11.00 | 11.25 | 11,873,565 | +0.34(+3.15%) |
Jun 23, 2008 | 10.93 | 10.97 | 10.84 | 10.91 | 8,360,803 | +0.02(+0.18%) |
Jun 20, 2008 | 10.81 | 10.93 | 10.74 | 10.89 | 7,578,134 | +0.06(+0.54%) |
Jun 19, 2008 | 10.82 | 10.88 | 10.75 | 10.83 | 6,884,412 | +0.02(+0.23%) |
Jun 18, 2008 | 10.97 | 11.05 | 10.80 | 10.81 | 6,926,962 | -0.22(-1.96%) |
Jun 17, 2008 | 11.13 | 11.21 | 10.98 | 11.02 | 4,927,001 | -0.07(-0.66%) |
Jun 16, 2008 | 11.14 | 11.17 | 11.01 | 11.10 | 5,782,239 | -0.11(-0.96%) |
Jun 13, 2008 | 11.32 | 11.32 | 11.14 | 11.20 | 9,864,709 | -0.15(-1.30%) |
Jun 12, 2008 | 11.47 | 11.54 | 11.29 | 11.35 | 5,477,252 | -0.08(-0.73%) |
Jun 11, 2008 | 11.58 | 11.69 | 11.42 | 11.44 | 6,046,976 | -0.18(-1.56%) |
Jun 10, 2008 | 11.54 | 11.67 | 11.43 | 11.62 | 6,843,794 | +0.09(+0.77%) |
Jun 09, 2008 | 11.48 | 11.56 | 11.44 | 11.53 | 4,978,598 | +0.09(+0.82%) |
Jun 06, 2008 | 11.71 | 11.72 | 11.43 | 11.44 | 7,178,086 | -0.35(-2.96%) |
Jun 05, 2008 | 11.71 | 11.80 | 11.58 | 11.78 | 5,911,411 | +0.12(+1.05%) |
Jun 04, 2008 | 11.48 | 11.70 | 11.46 | 11.66 | 6,557,295 | +0.20(+1.76%) |
Jun 03, 2008 | 11.54 | 11.58 | 11.41 | 11.46 | 7,459,910 | -0.06(-0.55%) |