Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.35 | 10.35 | 10.16 | 10.18 | 0 | -0.25(-2.36%) |
Aug 28, 2008 | 10.43 | 10.43 | 10.43 | 10.43 | 268 | +0.07(+0.72%) |
Aug 27, 2008 | 10.81 | 10.81 | 10.22 | 10.35 | 3,282 | -0.02(-0.14%) |
Aug 22, 2008 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 10.46 | 10.48 | 10.17 | 10.37 | 2,278 | +0.01(+0.14%) |
Aug 20, 2008 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 10.47 | 10.47 | 10.35 | 10.35 | 1,608 | -0.22(-2.12%) |
Aug 18, 2008 | 10.51 | 10.58 | 10.50 | 10.58 | 670 | +0.01(+0.14%) |
Aug 15, 2008 | 10.63 | 10.63 | 10.56 | 10.56 | 0 | -0.16(-1.53%) |
Aug 14, 2008 | 10.52 | 11.08 | 10.41 | 10.73 | 11,269 | -0.01(-0.14%) |
Aug 13, 2008 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 10.63 | 10.74 | 10.63 | 10.74 | 670 | +0.19(+1.77%) |
Aug 11, 2008 | 10.59 | 10.59 | 10.44 | 10.56 | 1,407 | -0.11(-1.05%) |
Aug 08, 2008 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 10.37 | 10.67 | 10.37 | 10.67 | 3,083 | +0.37(+3.62%) |
Aug 06, 2008 | 10.11 | 10.29 | 10.11 | 10.29 | 1,608 | +0.13(+1.32%) |
Aug 05, 2008 | 10.27 | 10.27 | 10.16 | 10.16 | 2,182 | -0.06(-0.58%) |
Aug 04, 2008 | 10.30 | 10.34 | 10.22 | 10.22 | 1,072 | +0.07(+0.66%) |
Aug 01, 2008 | 10.15 | 10.46 | 10.15 | 10.15 | 4,816 | +0.04(+0.37%) |
Jul 31, 2008 | 10.12 | 10.12 | 10.12 | 10.12 | 804 | +0.01(+0.07%) |
Jul 30, 2008 | 10.13 | 10.46 | 10.11 | 10.11 | 9,186 | +0.02(+0.22%) |
Jul 29, 2008 | 10.09 | 10.97 | 10.09 | 10.09 | 20,267 | -0.43(-4.05%) |
Jul 28, 2008 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 10.44 | 10.74 | 10.29 | 10.51 | 6,166 | +0.15(+1.44%) |
Jul 24, 2008 | 10.35 | 10.60 | 10.07 | 10.36 | 14,879 | +0.08(+0.80%) |
Jul 23, 2008 | 10.21 | 10.28 | 10.21 | 10.28 | 536 | +0.21(+2.07%) |
Jul 22, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 1,048 | -0.07(-0.66%) |
Jul 18, 2008 | 10.15 | 10.16 | 10.07 | 10.14 | 5,194 | -0.08(-0.80%) |
Jul 17, 2008 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 10.44 | 10.44 | 10.22 | 10.22 | 3,351 | -0.22(-2.14%) |
Jul 11, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 134 | +0.04(+0.36%) |
Jul 10, 2008 | 10.41 | 10.41 | 10.41 | 10.41 | 1,340 | +0.00(+0.00%) |
Jul 09, 2008 | 10.41 | 10.41 | 10.41 | 10.41 | 134 | -0.04(-0.36%) |
Jul 08, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 134 | +0.07(+0.72%) |
Jul 01, 2008 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 10.37 | 10.37 | 10.37 | 10.37 | 268 | -0.07(-0.71%) |
Jun 26, 2008 | 10.61 | 10.61 | 10.33 | 10.44 | 567 | +0.19(+1.89%) |
Jun 25, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 402 | +0.00(+0.00%) |
Jun 24, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 10.15 | 10.38 | 10.14 | 10.25 | 6,032 | +0.11(+1.10%) |
Jun 20, 2008 | 10.14 | 10.41 | 10.07 | 10.14 | 10,965 | -0.34(-3.27%) |
Jun 19, 2008 | 10.54 | 10.54 | 10.43 | 10.48 | 1,876 | -0.13(-1.27%) |
Jun 18, 2008 | 10.39 | 10.84 | 10.39 | 10.62 | 6,836 | +0.24(+2.30%) |
Jun 17, 2008 | 10.67 | 10.67 | 10.37 | 10.38 | 3,297 | -0.29(-2.73%) |
Jun 16, 2008 | 10.78 | 10.78 | 10.67 | 10.67 | 1,756 | -0.04(-0.35%) |
Jun 13, 2008 | 10.44 | 10.71 | 10.44 | 10.71 | 2,278 | +0.27(+2.57%) |
Jun 12, 2008 | 10.37 | 10.44 | 10.37 | 10.44 | 2,459 | +0.07(+0.65%) |
Jun 11, 2008 | 10.41 | 10.50 | 10.35 | 10.37 | 2,411 | -0.19(-1.77%) |
Jun 10, 2008 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 10.53 | 10.56 | 10.53 | 10.56 | 831 | +0.01(+0.07%) |
Jun 06, 2008 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 10.73 | 10.73 | 10.55 | 10.55 | 1,742 | -0.25(-2.35%) |
Jun 04, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 11.04 | 11.04 | 10.80 | 10.80 | 5,093 | -0.46(-4.04%) |