Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.27 | 13.43 | 13.16 | 13.19 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.86 | 13.46 | 12.81 | 13.39 | 6,824,666 | +0.60(+4.65%) |
Aug 27, 2008 | 12.44 | 12.90 | 12.44 | 12.80 | 4,215,742 | +0.35(+2.84%) |
Aug 26, 2008 | 12.42 | 12.63 | 12.33 | 12.44 | 3,520,262 | +0.03(+0.28%) |
Aug 25, 2008 | 12.59 | 12.65 | 12.28 | 12.41 | 6,299,916 | -0.25(-1.97%) |
Aug 22, 2008 | 12.46 | 12.70 | 12.32 | 12.66 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.05 | 12.42 | 11.89 | 12.32 | 6,227,728 | -0.01(-0.11%) |
Aug 20, 2008 | 12.15 | 12.34 | 11.94 | 12.33 | 5,185,350 | +0.18(+1.48%) |
Aug 19, 2008 | 12.39 | 12.39 | 11.94 | 12.15 | 5,780,820 | -0.33(-2.61%) |
Aug 18, 2008 | 12.91 | 12.96 | 12.42 | 12.48 | 5,738,649 | -0.43(-3.32%) |
Aug 15, 2008 | 13.04 | 13.43 | 12.48 | 12.91 | 0 | +0.46(+3.67%) |
Aug 14, 2008 | 11.70 | 12.50 | 11.67 | 12.45 | 9,144,433 | +0.64(+5.45%) |
Aug 13, 2008 | 12.08 | 12.21 | 11.65 | 11.81 | 6,656,173 | -0.35(-2.90%) |
Aug 12, 2008 | 12.48 | 12.52 | 12.05 | 12.16 | 7,006,622 | -0.39(-3.14%) |
Aug 11, 2008 | 12.37 | 12.82 | 12.20 | 12.55 | 7,873,203 | +0.15(+1.23%) |
Aug 08, 2008 | 11.77 | 12.75 | 11.76 | 12.40 | 13,391,876 | +0.61(+5.16%) |
Aug 07, 2008 | 11.63 | 12.00 | 11.42 | 11.79 | 7,137,038 | +0.10(+0.89%) |
Aug 06, 2008 | 11.89 | 11.89 | 11.50 | 11.69 | 6,774,903 | -0.19(-1.57%) |
Aug 05, 2008 | 11.74 | 11.95 | 11.48 | 11.88 | 7,152,044 | +0.44(+3.81%) |
Aug 04, 2008 | 11.50 | 11.55 | 11.18 | 11.44 | 5,039,766 | -0.08(-0.66%) |
Aug 01, 2008 | 11.25 | 11.68 | 11.14 | 11.52 | 6,662,010 | +0.10(+0.91%) |
Jul 31, 2008 | 11.20 | 11.74 | 11.16 | 11.41 | 10,225,094 | +0.10(+0.92%) |
Jul 30, 2008 | 11.41 | 11.63 | 10.91 | 11.31 | 10,223,484 | -0.15(-1.27%) |
Jul 29, 2008 | 11.45 | 11.54 | 10.60 | 11.45 | 11,522,677 | +0.87(+8.24%) |
Jul 28, 2008 | 10.93 | 11.09 | 10.56 | 10.58 | 6,887,394 | -0.37(-3.41%) |
Jul 25, 2008 | 10.86 | 11.20 | 10.79 | 10.96 | 5,754,196 | +0.05(+0.44%) |
Jul 24, 2008 | 11.64 | 11.72 | 10.86 | 10.91 | 8,327,343 | -0.76(-6.52%) |
Jul 23, 2008 | 11.62 | 12.08 | 11.43 | 11.67 | 10,288,286 | +0.05(+0.42%) |
Jul 22, 2008 | 10.91 | 11.81 | 10.76 | 11.62 | 7,977,056 | +0.71(+6.54%) |
Jul 21, 2008 | 11.31 | 11.47 | 10.86 | 10.91 | 6,951,187 | -0.43(-3.79%) |
Jul 18, 2008 | 11.06 | 11.45 | 10.77 | 11.34 | 9,979,787 | +0.35(+3.15%) |
Jul 17, 2008 | 10.73 | 11.10 | 10.30 | 10.99 | 11,840,135 | +0.25(+2.32%) |
Jul 16, 2008 | 9.634 | 10.76 | 9.599 | 10.74 | 13,970,914 | +1.11(+11.49%) |
Jul 15, 2008 | 9.724 | 9.938 | 9.343 | 9.634 | 12,669,836 | -0.19(-1.90%) |
Jul 14, 2008 | 10.12 | 10.26 | 9.793 | 9.820 | 9,609,098 | -0.20(-2.00%) |
Jul 11, 2008 | 10.05 | 10.24 | 9.931 | 10.02 | 14,357,853 | -0.13(-1.30%) |
Jul 10, 2008 | 10.06 | 10.28 | 9.973 | 10.15 | 9,538,331 | +0.10(+1.03%) |
Jul 09, 2008 | 10.80 | 10.85 | 10.04 | 10.05 | 8,242,765 | -0.71(-6.62%) |
Jul 08, 2008 | 10.33 | 10.78 | 10.17 | 10.76 | 5,999,699 | +0.45(+4.36%) |
Jul 07, 2008 | 10.45 | 10.50 | 10.16 | 10.31 | 6,311,983 | -0.01(-0.13%) |
Jul 04, 2008 | 10.39 | 10.57 | 10.25 | 10.33 | 5,093,559 | +0.00(+0.00%) |
Jul 03, 2008 | 10.39 | 10.57 | 10.25 | 10.33 | 5,093,559 | +0.01(+0.07%) |
Jul 02, 2008 | 10.87 | 10.89 | 10.24 | 10.32 | 9,379,734 | -0.60(-5.45%) |
Jul 01, 2008 | 9.897 | 11.00 | 9.848 | 10.91 | 17,709,626 | +0.03(+0.25%) |
Jun 30, 2008 | 11.05 | 11.68 | 10.49 | 10.89 | 7,260,451 | -0.13(-1.19%) |
Jun 27, 2008 | 11.18 | 11.20 | 10.84 | 11.02 | 8,557,854 | -0.09(-0.81%) |
Jun 26, 2008 | 10.60 | 11.30 | 10.60 | 11.11 | 7,531,112 | -0.27(-2.37%) |
Jun 25, 2008 | 11.51 | 11.78 | 11.27 | 11.38 | 7,006,346 | +0.03(+0.24%) |
Jun 24, 2008 | 11.20 | 11.62 | 11.06 | 11.35 | 7,922,006 | +0.06(+0.49%) |
Jun 23, 2008 | 11.59 | 11.68 | 11.20 | 11.29 | 7,346,869 | -0.23(-1.98%) |
Jun 20, 2008 | 11.49 | 11.64 | 11.26 | 11.52 | 10,002,434 | -0.24(-2.00%) |
Jun 19, 2008 | 11.70 | 11.90 | 11.56 | 11.76 | 9,685,195 | -0.05(-0.41%) |
Jun 18, 2008 | 12.06 | 12.15 | 11.74 | 11.81 | 6,215,180 | -0.31(-2.57%) |
Jun 17, 2008 | 11.93 | 12.32 | 11.83 | 12.12 | 4,664,355 | -0.16(-1.30%) |
Jun 16, 2008 | 12.17 | 12.37 | 12.10 | 12.28 | 3,762,938 | +0.00(+0.00%) |
Jun 13, 2008 | 11.86 | 12.30 | 11.85 | 12.28 | 6,312,366 | +0.50(+4.23%) |
Jun 12, 2008 | 11.83 | 12.08 | 11.66 | 11.78 | 6,143,500 | +0.03(+0.24%) |
Jun 11, 2008 | 11.95 | 12.08 | 11.74 | 11.75 | 6,476,931 | -0.33(-2.69%) |
Jun 10, 2008 | 11.88 | 12.22 | 11.71 | 12.08 | 6,486,131 | +0.17(+1.39%) |
Jun 09, 2008 | 11.96 | 12.16 | 11.76 | 11.91 | 4,525,817 | +0.02(+0.17%) |
Jun 06, 2008 | 12.29 | 12.42 | 11.86 | 11.89 | 7,518,924 | -0.55(-4.40%) |
Jun 05, 2008 | 12.65 | 12.75 | 12.30 | 12.44 | 7,872,710 | -0.13(-1.05%) |
Jun 04, 2008 | 12.46 | 12.73 | 12.41 | 12.57 | 6,916,713 | +0.08(+0.61%) |
Jun 03, 2008 | 12.51 | 12.60 | 12.34 | 12.49 | 6,583,310 | +0.00(+0.00%) |