Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.88 | 12.01 | 11.72 | 11.80 | 473,615 | -0.11(-0.89%) |
Aug 28, 2008 | 11.38 | 11.95 | 11.34 | 11.90 | 720,229 | +0.54(+4.80%) |
Aug 27, 2008 | 11.28 | 11.53 | 11.28 | 11.36 | 464,173 | +0.08(+0.71%) |
Aug 26, 2008 | 11.35 | 11.53 | 11.09 | 11.28 | 1,403,447 | -0.12(-1.07%) |
Aug 25, 2008 | 11.61 | 11.66 | 11.35 | 11.40 | 365,292 | -0.30(-2.56%) |
Aug 22, 2008 | 11.39 | 11.80 | 11.39 | 11.70 | 579,533 | +0.37(+3.28%) |
Aug 21, 2008 | 11.47 | 11.73 | 11.20 | 11.33 | 596,210 | -0.22(-1.90%) |
Aug 20, 2008 | 11.62 | 11.68 | 11.32 | 11.55 | 386,842 | -0.05(-0.40%) |
Aug 19, 2008 | 11.66 | 11.82 | 11.46 | 11.59 | 678,597 | -0.10(-0.87%) |
Aug 18, 2008 | 11.87 | 12.16 | 11.67 | 11.69 | 609,321 | -0.13(-1.07%) |
Aug 15, 2008 | 12.03 | 12.30 | 11.77 | 11.82 | 1,068,491 | +0.02(+0.14%) |
Aug 14, 2008 | 11.75 | 11.86 | 11.75 | 11.80 | 978,227 | -0.01(-0.11%) |
Aug 13, 2008 | 12.07 | 12.09 | 11.75 | 11.82 | 627,778 | -0.20(-1.69%) |
Aug 12, 2008 | 12.18 | 12.35 | 11.86 | 12.02 | 1,030,604 | -0.23(-1.86%) |
Aug 11, 2008 | 11.78 | 12.31 | 11.78 | 12.25 | 563,275 | +0.42(+3.57%) |
Aug 08, 2008 | 11.57 | 11.93 | 11.54 | 11.83 | 786,556 | +0.24(+2.08%) |
Aug 07, 2008 | 12.08 | 12.25 | 11.51 | 11.58 | 810,521 | -0.63(-5.19%) |
Aug 06, 2008 | 12.45 | 12.47 | 11.80 | 12.22 | 1,466,619 | -0.03(-0.21%) |
Aug 05, 2008 | 12.17 | 12.37 | 11.78 | 12.24 | 1,421,236 | +0.36(+3.06%) |
Aug 04, 2008 | 11.94 | 11.97 | 11.69 | 11.88 | 641,501 | -0.11(-0.88%) |
Aug 01, 2008 | 12.02 | 12.06 | 11.72 | 11.99 | 467,544 | +0.03(+0.28%) |
Jul 31, 2008 | 11.91 | 12.28 | 11.91 | 11.95 | 602,289 | -0.10(-0.84%) |
Jul 30, 2008 | 12.03 | 12.37 | 11.78 | 12.05 | 1,380,563 | -0.11(-0.94%) |
Jul 29, 2008 | 12.17 | 12.51 | 11.89 | 12.17 | 929,434 | +0.30(+2.49%) |
Jul 28, 2008 | 12.05 | 12.18 | 11.70 | 11.87 | 495,438 | -0.24(-1.95%) |
Jul 25, 2008 | 12.16 | 12.43 | 11.97 | 12.11 | 488,810 | +0.08(+0.67%) |
Jul 24, 2008 | 12.49 | 12.49 | 11.99 | 12.03 | 889,421 | -0.44(-3.56%) |
Jul 23, 2008 | 11.68 | 12.53 | 11.63 | 12.47 | 1,488,785 | +0.74(+6.30%) |
Jul 22, 2008 | 11.14 | 11.79 | 11.14 | 11.73 | 580,908 | +0.43(+3.81%) |
Jul 21, 2008 | 11.29 | 11.36 | 11.09 | 11.30 | 256,874 | +0.06(+0.53%) |
Jul 18, 2008 | 11.30 | 11.44 | 11.13 | 11.24 | 420,665 | -0.07(-0.60%) |
Jul 17, 2008 | 11.38 | 11.40 | 11.01 | 11.31 | 838,798 | -0.02(-0.15%) |
Jul 16, 2008 | 10.89 | 11.41 | 10.85 | 11.33 | 396,071 | +0.46(+4.24%) |
Jul 15, 2008 | 10.63 | 11.07 | 10.50 | 10.87 | 688,013 | +0.15(+1.42%) |
Jul 14, 2008 | 11.16 | 11.17 | 10.55 | 10.71 | 830,405 | -0.33(-3.02%) |
Jul 11, 2008 | 11.31 | 11.31 | 10.93 | 11.05 | 849,539 | -0.36(-3.15%) |
Jul 10, 2008 | 11.13 | 11.58 | 11.12 | 11.41 | 812,239 | +0.28(+2.54%) |
Jul 09, 2008 | 11.62 | 11.75 | 11.11 | 11.12 | 963,609 | -0.52(-4.43%) |
Jul 08, 2008 | 11.26 | 11.83 | 11.26 | 11.64 | 887,083 | +0.43(+3.81%) |
Jul 07, 2008 | 11.28 | 11.47 | 11.10 | 11.21 | 548,442 | +0.04(+0.34%) |
Jul 04, 2008 | 11.03 | 11.31 | 10.88 | 11.18 | 368,908 | +0.00(+0.00%) |
Jul 03, 2008 | 11.03 | 11.31 | 10.88 | 11.18 | 368,908 | +0.20(+1.85%) |
Jul 02, 2008 | 11.25 | 11.28 | 10.95 | 10.97 | 568,428 | -0.30(-2.66%) |
Jul 01, 2008 | 11.16 | 11.56 | 10.87 | 11.27 | 1,045,544 | +0.04(+0.34%) |
Jun 30, 2008 | 11.26 | 11.52 | 11.22 | 11.23 | 705,286 | +0.00(+0.04%) |
Jun 27, 2008 | 11.53 | 11.64 | 11.12 | 11.23 | 1,276,392 | -0.30(-2.60%) |
Jun 26, 2008 | 11.72 | 11.83 | 11.47 | 11.53 | 685,894 | -0.25(-2.08%) |
Jun 25, 2008 | 11.55 | 11.87 | 11.55 | 11.77 | 550,103 | +0.24(+2.05%) |
Jun 24, 2008 | 11.52 | 11.64 | 11.37 | 11.54 | 613,418 | -0.03(-0.26%) |
Jun 23, 2008 | 11.93 | 12.19 | 11.57 | 11.57 | 329,675 | -0.31(-2.60%) |
Jun 20, 2008 | 11.94 | 12.10 | 11.67 | 11.88 | 862,382 | -0.16(-1.30%) |
Jun 19, 2008 | 11.79 | 12.05 | 11.71 | 12.03 | 324,181 | +0.25(+2.08%) |
Jun 18, 2008 | 11.82 | 12.06 | 11.67 | 11.79 | 370,622 | -0.04(-0.36%) |
Jun 17, 2008 | 12.14 | 12.14 | 11.79 | 11.83 | 376,452 | -0.30(-2.47%) |
Jun 16, 2008 | 11.89 | 12.16 | 11.83 | 12.13 | 366,714 | +0.22(+1.81%) |
Jun 13, 2008 | 11.80 | 11.93 | 11.69 | 11.91 | 443,349 | +0.22(+1.84%) |
Jun 12, 2008 | 11.84 | 11.98 | 11.69 | 11.70 | 696,432 | -0.02(-0.18%) |
Jun 11, 2008 | 12.14 | 12.19 | 11.70 | 11.72 | 442,225 | -0.47(-3.85%) |
Jun 10, 2008 | 12.07 | 12.26 | 11.73 | 12.19 | 811,491 | +0.16(+1.30%) |
Jun 09, 2008 | 12.10 | 12.16 | 11.92 | 12.03 | 608,341 | -0.07(-0.59%) |
Jun 06, 2008 | 12.50 | 12.50 | 12.10 | 12.10 | 419,941 | -0.48(-3.83%) |
Jun 05, 2008 | 12.35 | 12.65 | 12.28 | 12.59 | 365,441 | +0.22(+1.81%) |
Jun 04, 2008 | 12.07 | 12.47 | 12.07 | 12.36 | 604,632 | +0.23(+1.88%) |
Jun 03, 2008 | 12.16 | 12.25 | 11.81 | 12.13 | 939,876 | -0.03(-0.21%) |