Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.82 | 10.82 | 10.63 | 10.66 | 0 | -0.17(-1.53%) |
Aug 28, 2008 | 10.82 | 10.84 | 10.69 | 10.83 | 7,586,634 | +0.05(+0.46%) |
Aug 27, 2008 | 10.74 | 10.81 | 10.72 | 10.78 | 6,025,985 | +0.03(+0.23%) |
Aug 26, 2008 | 10.90 | 10.94 | 10.71 | 10.75 | 11,701,038 | -0.18(-1.65%) |
Aug 25, 2008 | 11.06 | 11.06 | 10.88 | 10.93 | 3,381,063 | -0.15(-1.31%) |
Aug 22, 2008 | 11.02 | 11.09 | 10.93 | 11.08 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 11.12 | 11.12 | 10.94 | 11.01 | 5,405,908 | -0.15(-1.35%) |
Aug 20, 2008 | 11.12 | 11.18 | 10.99 | 11.16 | 8,607,960 | +0.04(+0.32%) |
Aug 19, 2008 | 11.15 | 11.20 | 11.08 | 11.12 | 6,595,401 | -0.03(-0.23%) |
Aug 18, 2008 | 11.32 | 11.35 | 11.12 | 11.15 | 5,588,890 | -0.17(-1.51%) |
Aug 15, 2008 | 11.27 | 11.36 | 11.15 | 11.32 | 0 | +0.18(+1.62%) |
Aug 14, 2008 | 11.05 | 11.25 | 10.98 | 11.14 | 6,457,854 | +0.02(+0.18%) |
Aug 13, 2008 | 11.01 | 11.17 | 10.95 | 11.12 | 7,464,050 | +0.11(+1.00%) |
Aug 12, 2008 | 10.95 | 11.08 | 10.87 | 11.01 | 9,219,146 | +0.00(+0.05%) |
Aug 11, 2008 | 10.98 | 11.11 | 10.91 | 11.00 | 7,446,338 | -0.02(-0.14%) |
Aug 08, 2008 | 10.74 | 11.06 | 10.69 | 11.02 | 11,160,610 | +0.31(+2.90%) |
Aug 07, 2008 | 11.02 | 11.02 | 10.70 | 10.71 | 10,967,784 | -0.29(-2.64%) |
Aug 06, 2008 | 10.83 | 11.00 | 10.77 | 11.00 | 9,865,765 | +0.17(+1.53%) |
Aug 05, 2008 | 10.85 | 10.98 | 10.80 | 10.83 | 14,195,037 | +0.01(+0.14%) |
Aug 04, 2008 | 10.67 | 10.88 | 10.67 | 10.82 | 9,492,580 | +0.12(+1.12%) |
Aug 01, 2008 | 10.92 | 10.94 | 10.66 | 10.70 | 10,918,187 | -0.17(-1.57%) |
Jul 31, 2008 | 10.89 | 11.01 | 10.83 | 10.87 | 9,183,080 | -0.04(-0.37%) |
Jul 30, 2008 | 10.88 | 10.96 | 10.85 | 10.91 | 9,177,623 | -0.11(-1.00%) |
Jul 29, 2008 | 11.02 | 11.09 | 10.81 | 11.02 | 11,773,622 | +0.15(+1.38%) |
Jul 28, 2008 | 10.80 | 10.99 | 10.74 | 10.87 | 8,162,379 | +0.03(+0.28%) |
Jul 25, 2008 | 11.01 | 11.01 | 10.81 | 10.84 | 9,385,113 | -0.13(-1.19%) |
Jul 24, 2008 | 10.87 | 11.03 | 10.81 | 10.97 | 12,148,097 | +0.12(+1.11%) |
Jul 23, 2008 | 10.50 | 10.89 | 10.45 | 10.85 | 13,925,170 | +0.35(+3.29%) |
Jul 22, 2008 | 10.37 | 10.59 | 10.37 | 10.50 | 13,911,301 | +0.08(+0.72%) |
Jul 21, 2008 | 10.47 | 10.77 | 10.31 | 10.43 | 12,676,850 | +0.02(+0.19%) |
Jul 18, 2008 | 10.48 | 10.54 | 10.39 | 10.41 | 16,312,291 | -0.04(-0.34%) |
Jul 17, 2008 | 10.70 | 10.70 | 10.41 | 10.44 | 22,373,126 | -0.22(-2.02%) |
Jul 16, 2008 | 10.62 | 10.69 | 10.51 | 10.66 | 18,588,282 | +0.08(+0.71%) |
Jul 15, 2008 | 10.50 | 10.83 | 10.43 | 10.58 | 15,136,209 | +0.01(+0.05%) |
Jul 14, 2008 | 10.53 | 10.71 | 10.53 | 10.58 | 8,634,602 | +0.07(+0.67%) |
Jul 11, 2008 | 10.47 | 10.64 | 10.36 | 10.51 | 10,474,978 | -0.06(-0.52%) |
Jul 10, 2008 | 10.43 | 10.62 | 10.41 | 10.56 | 15,445,734 | +0.09(+0.86%) |
Jul 09, 2008 | 10.24 | 10.59 | 10.18 | 10.47 | 23,170,182 | +0.27(+2.60%) |
Jul 08, 2008 | 9.789 | 10.24 | 9.769 | 10.21 | 24,620,220 | +0.37(+3.72%) |
Jul 07, 2008 | 9.749 | 9.905 | 9.674 | 9.839 | 14,064,874 | +0.10(+1.03%) |
Jul 04, 2008 | 9.784 | 9.864 | 9.699 | 9.739 | 6,593,074 | +0.00(+0.00%) |
Jul 03, 2008 | 9.784 | 9.864 | 9.699 | 9.739 | 6,593,074 | -0.01(-0.05%) |
Jul 02, 2008 | 9.975 | 9.980 | 9.719 | 9.744 | 18,196,170 | -0.20(-2.02%) |
Jul 01, 2008 | 10.02 | 10.02 | 9.804 | 9.945 | 25,255,096 | +0.28(+2.90%) |
Jun 30, 2008 | 9.448 | 9.884 | 9.448 | 9.664 | 21,248,514 | -0.20(-1.98%) |
Jun 27, 2008 | 10.52 | 10.52 | 9.834 | 9.859 | 17,806,034 | -0.63(-5.97%) |
Jun 26, 2008 | 10.67 | 11.02 | 10.43 | 10.49 | 15,733,636 | -0.62(-5.55%) |
Jun 25, 2008 | 11.59 | 11.59 | 11.03 | 11.10 | 14,322,246 | -0.39(-3.36%) |
Jun 24, 2008 | 11.38 | 11.56 | 11.23 | 11.49 | 11,630,770 | +0.35(+3.15%) |
Jun 23, 2008 | 11.16 | 11.20 | 11.07 | 11.14 | 8,189,839 | +0.02(+0.18%) |
Jun 20, 2008 | 11.04 | 11.16 | 10.97 | 11.12 | 7,423,174 | +0.06(+0.54%) |
Jun 19, 2008 | 11.05 | 11.10 | 10.98 | 11.06 | 6,743,637 | +0.03(+0.23%) |
Jun 18, 2008 | 11.20 | 11.28 | 11.03 | 11.03 | 6,785,318 | -0.22(-1.96%) |
Jun 17, 2008 | 11.36 | 11.44 | 11.21 | 11.25 | 4,826,252 | -0.08(-0.66%) |
Jun 16, 2008 | 11.37 | 11.40 | 11.24 | 11.33 | 5,664,002 | -0.11(-0.96%) |
Jun 13, 2008 | 11.56 | 11.56 | 11.37 | 11.44 | 9,662,992 | -0.15(-1.30%) |
Jun 12, 2008 | 11.71 | 11.78 | 11.53 | 11.59 | 5,365,251 | -0.09(-0.73%) |
Jun 11, 2008 | 11.82 | 11.93 | 11.65 | 11.67 | 5,923,325 | -0.19(-1.56%) |
Jun 10, 2008 | 11.78 | 11.91 | 11.67 | 11.86 | 6,703,850 | +0.09(+0.77%) |
Jun 09, 2008 | 11.72 | 11.80 | 11.68 | 11.77 | 4,876,794 | +0.10(+0.82%) |
Jun 06, 2008 | 11.96 | 11.97 | 11.66 | 11.67 | 7,031,306 | -0.36(-2.96%) |
Jun 05, 2008 | 11.96 | 12.04 | 11.82 | 12.03 | 5,790,532 | +0.13(+1.05%) |
Jun 04, 2008 | 11.72 | 11.94 | 11.70 | 11.90 | 6,423,210 | +0.21(+1.76%) |
Jun 03, 2008 | 11.78 | 11.82 | 11.65 | 11.70 | 7,307,367 | -0.07(-0.55%) |