Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.41 | 11.13 | 10.38 | 10.96 | 345,844 | +0.45(+4.28%) |
Aug 28, 2008 | 10.60 | 10.94 | 10.46 | 10.51 | 216,164 | -0.01(-0.10%) |
Aug 27, 2008 | 10.49 | 10.74 | 10.43 | 10.52 | 290,726 | +0.02(+0.19%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.49 | 10.50 | 231,088 | -0.32(-2.96%) |
Aug 25, 2008 | 11.12 | 11.17 | 10.79 | 10.82 | 51,840 | -0.39(-3.48%) |
Aug 22, 2008 | 10.87 | 11.39 | 10.65 | 11.21 | 75,351 | +0.49(+4.57%) |
Aug 21, 2008 | 10.64 | 11.05 | 10.64 | 10.72 | 47,440 | -0.01(-0.09%) |
Aug 20, 2008 | 10.77 | 10.91 | 10.50 | 10.73 | 95,440 | +0.02(+0.19%) |
Aug 19, 2008 | 11.45 | 11.57 | 10.66 | 10.71 | 309,292 | -0.86(-7.43%) |
Aug 18, 2008 | 12.00 | 12.01 | 11.45 | 11.57 | 204,409 | -0.43(-3.58%) |
Aug 15, 2008 | 11.80 | 12.28 | 11.02 | 12.00 | 602,461 | +0.02(+0.17%) |
Aug 14, 2008 | 12.81 | 12.81 | 11.90 | 11.98 | 177,853 | -0.95(-7.35%) |
Aug 13, 2008 | 12.48 | 12.98 | 12.16 | 12.93 | 81,430 | +0.39(+3.11%) |
Aug 12, 2008 | 12.05 | 12.87 | 12.03 | 12.54 | 129,467 | +0.40(+3.29%) |
Aug 11, 2008 | 11.59 | 12.68 | 11.53 | 12.14 | 130,454 | +0.56(+4.84%) |
Aug 08, 2008 | 11.42 | 11.59 | 11.15 | 11.58 | 171,351 | +0.16(+1.40%) |
Aug 07, 2008 | 11.15 | 11.50 | 11.15 | 11.42 | 136,171 | +0.10(+0.88%) |
Aug 06, 2008 | 10.93 | 11.43 | 10.87 | 11.32 | 144,283 | +0.34(+3.10%) |
Aug 05, 2008 | 11.10 | 11.24 | 10.80 | 10.98 | 143,669 | +0.06(+0.55%) |
Aug 04, 2008 | 10.83 | 11.05 | 10.52 | 10.92 | 89,875 | -0.06(-0.55%) |
Aug 01, 2008 | 11.06 | 11.06 | 10.51 | 10.98 | 87,937 | -0.01(-0.09%) |
Jul 31, 2008 | 10.88 | 11.19 | 10.87 | 10.99 | 250,274 | -0.02(-0.18%) |
Jul 30, 2008 | 11.30 | 11.43 | 10.86 | 11.01 | 90,333 | -0.10(-0.90%) |
Jul 29, 2008 | 11.11 | 11.35 | 10.82 | 11.11 | 130,044 | +0.16(+1.46%) |
Jul 28, 2008 | 11.39 | 11.63 | 10.80 | 10.95 | 146,074 | -0.45(-3.95%) |
Jul 25, 2008 | 11.48 | 11.55 | 11.00 | 11.40 | 125,938 | +0.05(+0.44%) |
Jul 24, 2008 | 11.60 | 11.83 | 11.24 | 11.35 | 164,855 | -0.17(-1.48%) |
Jul 23, 2008 | 11.23 | 11.58 | 11.06 | 11.52 | 435,620 | +0.32(+2.86%) |
Jul 22, 2008 | 11.12 | 11.30 | 10.37 | 11.20 | 133,260 | -0.08(-0.71%) |
Jul 21, 2008 | 11.47 | 11.52 | 11.24 | 11.28 | 91,910 | -0.09(-0.79%) |
Jul 18, 2008 | 11.72 | 11.91 | 11.33 | 11.37 | 153,693 | -0.42(-3.56%) |
Jul 17, 2008 | 11.25 | 11.85 | 10.94 | 11.79 | 193,253 | +0.61(+5.46%) |
Jul 16, 2008 | 10.12 | 11.29 | 9.800 | 11.18 | 431,268 | +1.04(+10.26%) |
Jul 15, 2008 | 10.44 | 10.56 | 9.770 | 10.14 | 293,937 | -0.42(-3.98%) |
Jul 14, 2008 | 10.75 | 11.24 | 9.660 | 10.56 | 577,673 | +0.06(+0.57%) |
Jul 11, 2008 | 10.52 | 10.62 | 10.31 | 10.50 | 190,667 | -0.14(-1.32%) |
Jul 10, 2008 | 10.43 | 10.94 | 10.43 | 10.64 | 169,823 | +0.24(+2.31%) |
Jul 09, 2008 | 11.10 | 11.10 | 10.40 | 10.40 | 265,775 | -0.72(-6.47%) |
Jul 08, 2008 | 10.70 | 11.16 | 10.55 | 11.12 | 196,130 | +0.48(+4.51%) |
Jul 07, 2008 | 11.01 | 11.24 | 10.34 | 10.64 | 182,994 | -0.31(-2.83%) |
Jul 04, 2008 | 11.17 | 11.28 | 10.51 | 10.95 | 101,402 | +0.00(+0.00%) |
Jul 03, 2008 | 11.17 | 11.28 | 10.51 | 10.95 | 101,402 | -0.15(-1.35%) |
Jul 02, 2008 | 11.62 | 11.69 | 10.99 | 11.10 | 205,147 | -0.49(-4.23%) |
Jul 01, 2008 | 11.36 | 11.66 | 10.92 | 11.59 | 207,173 | +0.06(+0.52%) |
Jun 30, 2008 | 11.31 | 11.75 | 11.31 | 11.53 | 142,279 | +0.17(+1.50%) |
Jun 27, 2008 | 11.64 | 11.97 | 11.20 | 11.36 | 791,125 | -0.15(-1.30%) |
Jun 26, 2008 | 11.63 | 11.93 | 11.40 | 11.51 | 187,020 | -0.30(-2.54%) |
Jun 25, 2008 | 12.00 | 12.15 | 11.75 | 11.81 | 119,276 | -0.17(-1.42%) |
Jun 24, 2008 | 11.92 | 12.20 | 11.70 | 11.98 | 157,114 | -0.09(-0.75%) |
Jun 23, 2008 | 12.35 | 12.62 | 11.99 | 12.07 | 158,152 | -0.16(-1.31%) |
Jun 20, 2008 | 12.71 | 12.88 | 12.08 | 12.23 | 199,432 | -0.55(-4.30%) |
Jun 19, 2008 | 11.78 | 13.00 | 11.78 | 12.78 | 307,406 | +1.04(+8.86%) |
Jun 18, 2008 | 10.79 | 11.90 | 10.71 | 11.74 | 318,444 | +0.89(+8.20%) |
Jun 17, 2008 | 10.89 | 11.16 | 10.68 | 10.85 | 157,839 | +0.05(+0.46%) |
Jun 16, 2008 | 11.01 | 11.01 | 10.46 | 10.80 | 168,069 | -0.27(-2.44%) |
Jun 13, 2008 | 10.76 | 11.21 | 10.52 | 11.07 | 238,349 | +0.41(+3.85%) |
Jun 12, 2008 | 10.89 | 11.09 | 10.63 | 10.66 | 184,624 | -0.10(-0.93%) |
Jun 11, 2008 | 11.33 | 11.43 | 10.76 | 10.76 | 105,233 | -0.58(-5.11%) |
Jun 10, 2008 | 11.40 | 11.54 | 10.97 | 11.34 | 99,011 | +0.10(+0.89%) |
Jun 09, 2008 | 11.53 | 11.66 | 11.07 | 11.24 | 142,325 | -0.28(-2.43%) |
Jun 06, 2008 | 12.23 | 12.24 | 11.41 | 11.52 | 146,627 | -0.78(-6.34%) |
Jun 05, 2008 | 11.48 | 12.38 | 11.03 | 12.30 | 165,451 | +0.79(+6.86%) |
Jun 04, 2008 | 11.59 | 11.75 | 11.20 | 11.51 | 146,142 | -0.15(-1.29%) |
Jun 03, 2008 | 11.24 | 11.74 | 11.23 | 11.66 | 227,539 | +0.83(+7.66%) |