Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.49 | 12.49 | 12.42 | 12.47 | 38,384 | +0.02(+0.14%) |
Aug 28, 2008 | 12.37 | 12.46 | 12.37 | 12.46 | 15,681 | +0.18(+1.44%) |
Aug 27, 2008 | 12.15 | 12.31 | 12.15 | 12.28 | 46,932 | +0.12(+0.95%) |
Aug 26, 2008 | 12.14 | 12.21 | 12.09 | 12.16 | 66,958 | +0.03(+0.27%) |
Aug 25, 2008 | 12.29 | 12.31 | 12.13 | 12.13 | 274,375 | -0.22(-1.75%) |
Aug 22, 2008 | 12.27 | 12.37 | 12.27 | 12.35 | 22,889 | +0.17(+1.41%) |
Aug 21, 2008 | 12.09 | 12.18 | 12.09 | 12.18 | 15,512 | -0.00(-0.03%) |
Aug 20, 2008 | 12.10 | 12.18 | 12.07 | 12.18 | 24,693 | +0.07(+0.58%) |
Aug 19, 2008 | 12.17 | 12.17 | 12.08 | 12.11 | 815,160 | -0.16(-1.28%) |
Aug 18, 2008 | 12.43 | 12.65 | 12.23 | 12.27 | 28,014 | -0.17(-1.39%) |
Aug 15, 2008 | 12.49 | 12.49 | 12.41 | 12.44 | 0 | +0.05(+0.41%) |
Aug 14, 2008 | 12.20 | 12.45 | 12.20 | 12.39 | 45,206 | +0.08(+0.63%) |
Aug 13, 2008 | 12.54 | 12.54 | 12.25 | 12.31 | 91,646 | -0.08(-0.64%) |
Aug 12, 2008 | 12.61 | 12.61 | 12.37 | 12.39 | 23,341 | -0.26(-2.02%) |
Aug 11, 2008 | 12.76 | 12.76 | 12.52 | 12.65 | 32,500 | +0.07(+0.54%) |
Aug 08, 2008 | 12.25 | 12.58 | 12.25 | 12.58 | 798,974 | +0.34(+2.79%) |
Aug 07, 2008 | 12.45 | 12.45 | 12.23 | 12.24 | 116,572 | -0.29(-2.31%) |
Aug 06, 2008 | 12.47 | 12.53 | 12.43 | 12.53 | 15,845 | +0.08(+0.61%) |
Aug 05, 2008 | 12.29 | 12.45 | 12.29 | 12.45 | 14,567 | +0.28(+2.32%) |
Aug 04, 2008 | 12.44 | 12.44 | 12.14 | 12.17 | 35,725 | -0.07(-0.55%) |
Aug 01, 2008 | 12.33 | 12.33 | 12.22 | 12.24 | 68,050 | -0.06(-0.45%) |
Jul 31, 2008 | 12.40 | 12.46 | 12.29 | 12.29 | 37,100 | -0.16(-1.31%) |
Jul 30, 2008 | 12.40 | 12.47 | 12.31 | 12.45 | 133,878 | +0.23(+1.86%) |
Jul 29, 2008 | 12.23 | 12.23 | 11.93 | 12.23 | 90,062 | +0.30(+2.47%) |
Jul 28, 2008 | 12.19 | 12.21 | 11.93 | 11.93 | 17,876 | -0.20(-1.63%) |
Jul 25, 2008 | 12.30 | 12.30 | 12.13 | 12.13 | 44,131 | -0.06(-0.52%) |
Jul 24, 2008 | 12.58 | 12.58 | 12.19 | 12.19 | 41,150 | -0.34(-2.74%) |
Jul 23, 2008 | 12.67 | 12.67 | 12.45 | 12.54 | 33,304 | +0.12(+0.95%) |
Jul 22, 2008 | 12.37 | 12.42 | 12.12 | 12.42 | 28,252 | +0.19(+1.55%) |
Jul 21, 2008 | 12.17 | 12.29 | 12.17 | 12.23 | 20,609 | +0.06(+0.47%) |
Jul 18, 2008 | 12.05 | 12.21 | 12.05 | 12.17 | 37,914 | +0.08(+0.70%) |
Jul 17, 2008 | 12.06 | 12.14 | 11.98 | 12.09 | 166,192 | +0.17(+1.43%) |
Jul 16, 2008 | 11.43 | 11.92 | 11.28 | 11.92 | 43,017 | +0.31(+2.70%) |
Jul 15, 2008 | 11.49 | 11.72 | 11.49 | 11.60 | 35,646 | -0.19(-1.62%) |
Jul 14, 2008 | 11.81 | 12.11 | 11.77 | 11.79 | 210,324 | -0.14(-1.17%) |
Jul 11, 2008 | 11.81 | 12.04 | 11.81 | 11.93 | 43,390 | -0.08(-0.66%) |
Jul 10, 2008 | 11.92 | 12.09 | 11.92 | 12.01 | 22,804 | -0.01(-0.06%) |
Jul 09, 2008 | 12.34 | 12.34 | 12.02 | 12.02 | 37,496 | -0.22(-1.76%) |
Jul 08, 2008 | 12.01 | 12.24 | 11.94 | 12.24 | 93,049 | +0.14(+1.18%) |
Jul 07, 2008 | 12.23 | 12.23 | 11.91 | 12.09 | 45,003 | -0.05(-0.41%) |
Jul 04, 2008 | 12.48 | 12.48 | 12.02 | 12.14 | 22,532 | +0.00(+0.00%) |
Jul 03, 2008 | 12.48 | 12.48 | 12.02 | 12.14 | 22,532 | +0.01(+0.11%) |
Jul 02, 2008 | 12.34 | 12.34 | 12.13 | 12.13 | 17,560 | -0.14(-1.18%) |
Jul 01, 2008 | 12.13 | 12.27 | 12.09 | 12.27 | 47,910 | +0.07(+0.55%) |
Jun 30, 2008 | 12.24 | 12.29 | 12.19 | 12.21 | 48,997 | -0.02(-0.16%) |
Jun 27, 2008 | 12.00 | 12.33 | 12.00 | 12.23 | 69,108 | -0.13(-1.04%) |
Jun 26, 2008 | 12.48 | 12.48 | 12.33 | 12.36 | 142,024 | -0.42(-3.31%) |
Jun 25, 2008 | 12.75 | 12.78 | 12.70 | 12.78 | 75,501 | +0.17(+1.37%) |
Jun 24, 2008 | 12.56 | 12.69 | 12.47 | 12.61 | 51,446 | +0.05(+0.37%) |
Jun 23, 2008 | 12.59 | 12.60 | 12.55 | 12.56 | 43,034 | -0.04(-0.34%) |
Jun 20, 2008 | 12.67 | 12.67 | 12.60 | 12.60 | 81,113 | -0.30(-2.33%) |
Jun 19, 2008 | 12.88 | 12.91 | 12.82 | 12.90 | 68,497 | -0.02(-0.14%) |
Jun 18, 2008 | 12.94 | 12.94 | 12.85 | 12.92 | 195,208 | -0.11(-0.82%) |
Jun 17, 2008 | 13.21 | 13.21 | 13.03 | 13.03 | 67,790 | -0.09(-0.72%) |
Jun 16, 2008 | 13.08 | 13.17 | 13.08 | 13.12 | 34,712 | -0.01(-0.07%) |
Jun 13, 2008 | 13.04 | 13.13 | 12.99 | 13.13 | 26,990 | +0.23(+1.75%) |
Jun 12, 2008 | 13.08 | 13.10 | 12.90 | 12.90 | 66,941 | -0.04(-0.34%) |
Jun 11, 2008 | 13.11 | 13.13 | 12.95 | 12.95 | 25,027 | -0.22(-1.68%) |
Jun 10, 2008 | 13.19 | 13.21 | 13.08 | 13.17 | 56,328 | +0.01(+0.09%) |
Jun 09, 2008 | 13.26 | 13.28 | 13.10 | 13.16 | 23,500 | -0.01(-0.07%) |
Jun 06, 2008 | 13.50 | 13.50 | 13.17 | 13.17 | 79,670 | -0.45(-3.31%) |
Jun 05, 2008 | 13.41 | 13.62 | 13.41 | 13.62 | 85,797 | +0.24(+1.82%) |
Jun 04, 2008 | 13.43 | 13.47 | 13.34 | 13.37 | 368,171 | -0.07(-0.53%) |
Jun 03, 2008 | 13.56 | 13.57 | 13.35 | 13.44 | 635,192 | -0.10(-0.74%) |