Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.30 | 11.47 | 11.22 | 11.36 | 1,713,539 | -0.03(-0.31%) |
Aug 28, 2008 | 11.40 | 11.46 | 11.08 | 11.39 | 2,301,655 | +0.08(+0.74%) |
Aug 27, 2008 | 11.11 | 11.39 | 10.94 | 11.31 | 3,910,566 | +0.21(+1.88%) |
Aug 26, 2008 | 10.99 | 11.19 | 10.76 | 11.10 | 4,163,445 | +0.10(+0.95%) |
Aug 25, 2008 | 11.14 | 11.15 | 10.78 | 11.00 | 4,079,895 | -0.19(-1.68%) |
Aug 22, 2008 | 11.44 | 11.51 | 10.41 | 11.19 | 9,721,721 | +0.53(+4.97%) |
Aug 21, 2008 | 10.25 | 10.75 | 10.16 | 10.66 | 5,250,595 | +0.21(+2.00%) |
Aug 20, 2008 | 10.37 | 10.63 | 10.11 | 10.45 | 3,794,401 | +0.13(+1.28%) |
Aug 19, 2008 | 10.36 | 10.39 | 10.21 | 10.31 | 3,407,929 | -0.11(-1.07%) |
Aug 18, 2008 | 10.40 | 10.53 | 10.17 | 10.43 | 3,012,605 | +0.04(+0.40%) |
Aug 15, 2008 | 10.66 | 10.66 | 9.916 | 10.38 | 0 | +0.31(+3.05%) |
Aug 14, 2008 | 9.728 | 10.40 | 9.707 | 10.08 | 3,807,748 | +0.18(+1.83%) |
Aug 13, 2008 | 10.29 | 10.38 | 9.776 | 9.895 | 5,028,892 | -0.48(-4.64%) |
Aug 12, 2008 | 10.46 | 10.79 | 10.29 | 10.38 | 5,105,148 | -0.38(-3.56%) |
Aug 11, 2008 | 10.81 | 11.45 | 10.58 | 10.76 | 7,264,382 | -0.04(-0.39%) |
Aug 08, 2008 | 10.07 | 10.84 | 10.07 | 10.80 | 2,572,994 | +0.70(+6.98%) |
Aug 07, 2008 | 10.47 | 10.47 | 9.944 | 10.10 | 5,755,798 | -0.47(-4.49%) |
Aug 06, 2008 | 10.79 | 10.79 | 10.46 | 10.57 | 6,769,663 | -0.23(-2.13%) |
Aug 05, 2008 | 10.74 | 11.10 | 10.66 | 10.80 | 4,959,851 | +0.17(+1.57%) |
Aug 04, 2008 | 10.55 | 10.79 | 10.42 | 10.63 | 5,372,335 | +0.10(+0.99%) |
Aug 01, 2008 | 10.55 | 10.69 | 10.11 | 10.53 | 4,411,753 | +0.03(+0.27%) |
Jul 31, 2008 | 10.39 | 10.76 | 10.16 | 10.50 | 5,804,129 | -0.03(-0.26%) |
Jul 30, 2008 | 10.11 | 10.53 | 10.03 | 10.53 | 5,057,666 | +0.51(+5.08%) |
Jul 29, 2008 | 10.02 | 10.06 | 9.651 | 10.02 | 3,441,372 | +0.39(+4.05%) |
Jul 28, 2008 | 9.958 | 10.23 | 9.574 | 9.630 | 2,409,436 | -0.33(-3.36%) |
Jul 25, 2008 | 9.944 | 10.27 | 9.832 | 9.965 | 3,626,496 | +0.14(+1.42%) |
Jul 24, 2008 | 10.13 | 10.40 | 9.763 | 9.825 | 4,050,998 | -0.28(-2.76%) |
Jul 23, 2008 | 9.909 | 10.59 | 9.763 | 10.10 | 4,239,870 | +0.18(+1.83%) |
Jul 22, 2008 | 9.421 | 9.986 | 9.226 | 9.923 | 4,566,620 | +0.45(+4.79%) |
Jul 21, 2008 | 9.344 | 9.574 | 9.344 | 9.470 | 3,508,349 | +0.16(+1.72%) |
Jul 18, 2008 | 9.267 | 9.442 | 8.786 | 9.309 | 3,067,635 | +0.06(+0.68%) |
Jul 17, 2008 | 8.870 | 9.414 | 8.598 | 9.247 | 3,498,653 | +0.41(+4.66%) |
Jul 16, 2008 | 8.333 | 8.891 | 8.138 | 8.835 | 2,731,372 | +0.47(+5.58%) |
Jul 15, 2008 | 8.284 | 8.445 | 7.949 | 8.368 | 3,745,081 | +0.20(+2.39%) |
Jul 14, 2008 | 8.382 | 8.598 | 8.173 | 8.173 | 3,698,652 | -0.21(-2.50%) |
Jul 11, 2008 | 8.486 | 8.535 | 8.207 | 8.382 | 3,773,848 | -0.19(-2.20%) |
Jul 10, 2008 | 9.205 | 9.240 | 8.486 | 8.570 | 3,805,165 | -0.65(-7.03%) |
Jul 09, 2008 | 9.274 | 9.365 | 9.037 | 9.219 | 3,130,097 | -0.06(-0.60%) |
Jul 08, 2008 | 8.989 | 9.302 | 8.884 | 9.274 | 4,327,855 | +0.26(+2.86%) |
Jul 07, 2008 | 8.912 | 9.100 | 8.793 | 9.016 | 3,042,551 | +0.18(+2.05%) |
Jul 04, 2008 | 8.975 | 9.065 | 8.661 | 8.835 | 1,234,663 | +0.00(+0.00%) |
Jul 03, 2008 | 8.975 | 9.065 | 8.661 | 8.835 | 1,234,663 | -0.07(-0.78%) |
Jul 02, 2008 | 8.786 | 9.330 | 8.786 | 8.905 | 3,686,801 | +0.20(+2.32%) |
Jul 01, 2008 | 8.521 | 8.758 | 8.319 | 8.703 | 2,700,869 | +0.02(+0.24%) |
Jun 30, 2008 | 8.877 | 9.051 | 8.472 | 8.682 | 2,593,466 | -0.19(-2.12%) |
Jun 27, 2008 | 8.793 | 9.086 | 8.591 | 8.870 | 3,111,420 | +0.14(+1.60%) |
Jun 26, 2008 | 8.961 | 9.037 | 8.633 | 8.730 | 2,612,359 | -0.37(-4.06%) |
Jun 25, 2008 | 8.863 | 9.421 | 8.849 | 9.100 | 3,954,404 | +0.30(+3.41%) |
Jun 24, 2008 | 8.940 | 9.065 | 8.668 | 8.800 | 2,502,433 | -0.16(-1.79%) |
Jun 23, 2008 | 9.316 | 9.316 | 8.947 | 8.961 | 2,135,159 | -0.30(-3.24%) |
Jun 20, 2008 | 9.344 | 9.344 | 8.947 | 9.260 | 3,358,260 | -0.24(-2.50%) |
Jun 19, 2008 | 9.316 | 9.532 | 9.288 | 9.498 | 3,424,334 | +0.16(+1.72%) |
Jun 18, 2008 | 9.693 | 9.839 | 9.205 | 9.337 | 3,548,882 | -0.40(-4.08%) |
Jun 17, 2008 | 9.679 | 9.811 | 9.623 | 9.735 | 2,005,850 | +0.01(+0.07%) |
Jun 16, 2008 | 9.560 | 9.763 | 9.470 | 9.728 | 1,540,195 | +0.08(+0.79%) |
Jun 13, 2008 | 9.456 | 9.686 | 9.428 | 9.651 | 1,597,060 | +0.28(+2.98%) |
Jun 12, 2008 | 9.281 | 9.839 | 9.233 | 9.372 | 2,424,457 | +0.20(+2.13%) |
Jun 11, 2008 | 9.428 | 9.560 | 9.156 | 9.177 | 2,247,515 | -0.31(-3.24%) |
Jun 10, 2008 | 9.414 | 9.560 | 9.288 | 9.484 | 3,519,597 | +0.03(+0.29%) |
Jun 09, 2008 | 9.707 | 9.806 | 9.365 | 9.456 | 2,805,534 | -0.29(-2.93%) |
Jun 06, 2008 | 10.18 | 10.18 | 9.581 | 9.742 | 3,378,184 | -0.51(-4.97%) |
Jun 05, 2008 | 10.29 | 10.52 | 10.20 | 10.25 | 2,635,349 | -0.01(-0.14%) |
Jun 04, 2008 | 10.07 | 10.36 | 9.979 | 10.26 | 2,796,997 | +0.20(+2.01%) |
Jun 03, 2008 | 10.03 | 10.19 | 9.972 | 10.06 | 3,768,645 | +0.04(+0.42%) |