Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.41 | 11.63 | 10.94 | 11.52 | 306,653 | -0.02(-0.14%) |
Aug 28, 2008 | 11.39 | 11.56 | 11.13 | 11.54 | 266,923 | +0.26(+2.31%) |
Aug 27, 2008 | 11.34 | 11.51 | 11.15 | 11.28 | 424,028 | -0.03(-0.29%) |
Aug 26, 2008 | 11.40 | 11.41 | 11.28 | 11.31 | 193,689 | -0.02(-0.22%) |
Aug 25, 2008 | 11.41 | 11.60 | 11.26 | 11.33 | 232,211 | -0.06(-0.50%) |
Aug 22, 2008 | 11.55 | 11.64 | 11.34 | 11.39 | 317,089 | -0.19(-1.62%) |
Aug 21, 2008 | 11.68 | 11.71 | 11.47 | 11.58 | 176,300 | -0.04(-0.35%) |
Aug 20, 2008 | 11.81 | 11.83 | 11.40 | 11.62 | 262,989 | -0.10(-0.83%) |
Aug 19, 2008 | 11.87 | 11.96 | 11.61 | 11.72 | 171,173 | -0.15(-1.23%) |
Aug 18, 2008 | 12.03 | 12.45 | 11.63 | 11.86 | 258,048 | -0.26(-2.15%) |
Aug 15, 2008 | 12.03 | 12.14 | 11.82 | 12.12 | 0 | +0.20(+1.71%) |
Aug 14, 2008 | 12.20 | 12.25 | 11.81 | 11.92 | 234,897 | -0.17(-1.41%) |
Aug 13, 2008 | 11.78 | 12.36 | 11.78 | 12.09 | 416,952 | +0.19(+1.57%) |
Aug 12, 2008 | 12.00 | 12.13 | 11.81 | 11.90 | 401,539 | -0.42(-3.37%) |
Aug 11, 2008 | 12.18 | 12.35 | 12.10 | 12.32 | 292,377 | -0.04(-0.33%) |
Aug 08, 2008 | 11.63 | 12.43 | 11.62 | 12.36 | 762,657 | +0.79(+6.83%) |
Aug 07, 2008 | 11.94 | 12.42 | 11.54 | 11.57 | 337,186 | -0.29(-2.40%) |
Aug 06, 2008 | 11.66 | 12.34 | 10.85 | 11.85 | 1,308,366 | +1.04(+9.64%) |
Aug 05, 2008 | 10.92 | 10.98 | 10.45 | 10.81 | 230,757 | +0.02(+0.23%) |
Aug 04, 2008 | 10.85 | 11.00 | 10.58 | 10.79 | 239,554 | +0.04(+0.38%) |
Aug 01, 2008 | 10.89 | 10.97 | 10.60 | 10.75 | 381,648 | -0.05(-0.45%) |
Jul 31, 2008 | 10.83 | 11.34 | 10.69 | 10.80 | 176,385 | +0.08(+0.76%) |
Jul 30, 2008 | 10.62 | 10.93 | 10.61 | 10.71 | 203,562 | +0.10(+0.92%) |
Jul 29, 2008 | 10.62 | 10.67 | 10.16 | 10.62 | 221,884 | +0.27(+2.60%) |
Jul 28, 2008 | 10.34 | 10.53 | 10.16 | 10.35 | 210,255 | +0.02(+0.16%) |
Jul 25, 2008 | 10.75 | 10.75 | 10.32 | 10.33 | 153,085 | -0.30(-2.83%) |
Jul 24, 2008 | 11.01 | 11.11 | 10.52 | 10.63 | 121,015 | -0.28(-2.54%) |
Jul 23, 2008 | 10.95 | 11.07 | 10.83 | 10.91 | 286,247 | +0.06(+0.53%) |
Jul 22, 2008 | 10.58 | 10.98 | 10.45 | 10.85 | 437,942 | +0.37(+3.57%) |
Jul 21, 2008 | 11.11 | 11.24 | 10.42 | 10.48 | 561,915 | -0.53(-4.81%) |
Jul 18, 2008 | 11.15 | 11.23 | 10.95 | 11.01 | 217,675 | -0.04(-0.37%) |
Jul 17, 2008 | 11.01 | 11.62 | 10.91 | 11.05 | 399,302 | -0.09(-0.80%) |
Jul 16, 2008 | 10.83 | 11.18 | 10.69 | 11.14 | 197,090 | +0.33(+3.01%) |
Jul 15, 2008 | 10.78 | 11.00 | 10.71 | 10.81 | 232,115 | -0.06(-0.52%) |
Jul 14, 2008 | 10.96 | 11.08 | 10.78 | 10.87 | 214,740 | +0.02(+0.15%) |
Jul 11, 2008 | 11.38 | 11.38 | 10.76 | 10.85 | 420,967 | -0.55(-4.85%) |
Jul 10, 2008 | 11.35 | 11.48 | 11.03 | 11.41 | 356,139 | +0.03(+0.29%) |
Jul 09, 2008 | 11.59 | 11.76 | 11.11 | 11.37 | 487,328 | -0.12(-1.06%) |
Jul 08, 2008 | 11.41 | 11.63 | 11.23 | 11.50 | 270,288 | +0.19(+1.66%) |
Jul 07, 2008 | 11.31 | 11.56 | 11.20 | 11.31 | 595,261 | +0.13(+1.17%) |
Jul 04, 2008 | 12.01 | 12.16 | 10.47 | 11.18 | 528,643 | +0.00(+0.00%) |
Jul 03, 2008 | 12.01 | 12.16 | 10.47 | 11.18 | 528,643 | -0.85(-7.04%) |
Jul 02, 2008 | 12.38 | 12.41 | 11.89 | 12.03 | 302,297 | -0.46(-3.65%) |
Jul 01, 2008 | 12.06 | 12.48 | 11.69 | 12.48 | 650,619 | +0.33(+2.75%) |
Jun 30, 2008 | 12.29 | 12.61 | 11.99 | 12.15 | 185,235 | -0.26(-2.10%) |
Jun 27, 2008 | 12.08 | 12.41 | 11.74 | 12.41 | 1,651,104 | +0.33(+2.70%) |
Jun 26, 2008 | 11.92 | 12.16 | 11.80 | 12.08 | 450,896 | +0.18(+1.50%) |
Jun 25, 2008 | 11.79 | 12.13 | 11.73 | 11.90 | 354,902 | +0.20(+1.74%) |
Jun 24, 2008 | 11.94 | 11.94 | 11.45 | 11.70 | 342,010 | -0.31(-2.58%) |
Jun 23, 2008 | 11.72 | 12.13 | 11.61 | 12.01 | 281,696 | +0.29(+2.43%) |
Jun 20, 2008 | 12.07 | 12.07 | 11.68 | 11.72 | 137,636 | -0.45(-3.68%) |
Jun 19, 2008 | 12.31 | 12.42 | 11.90 | 12.17 | 181,745 | -0.29(-2.29%) |
Jun 18, 2008 | 12.38 | 12.78 | 12.28 | 12.46 | 213,539 | -0.09(-0.71%) |
Jun 17, 2008 | 12.50 | 12.73 | 12.27 | 12.55 | 177,317 | +0.02(+0.19%) |
Jun 16, 2008 | 12.30 | 12.63 | 11.93 | 12.52 | 237,013 | +0.23(+1.85%) |
Jun 13, 2008 | 12.27 | 12.56 | 12.12 | 12.29 | 317,522 | +0.02(+0.20%) |
Jun 12, 2008 | 12.17 | 12.41 | 12.14 | 12.27 | 333,574 | +0.30(+2.52%) |
Jun 11, 2008 | 11.81 | 12.20 | 11.81 | 11.97 | 160,436 | +0.09(+0.75%) |
Jun 10, 2008 | 12.46 | 12.81 | 11.88 | 11.88 | 432,610 | -1.04(-8.07%) |
Jun 09, 2008 | 12.78 | 12.95 | 12.68 | 12.92 | 708,673 | +0.02(+0.19%) |
Jun 06, 2008 | 12.50 | 12.94 | 12.47 | 12.90 | 235,581 | +0.29(+2.26%) |
Jun 05, 2008 | 12.69 | 12.95 | 12.61 | 12.61 | 559,870 | -0.37(-2.82%) |
Jun 04, 2008 | 12.19 | 13.01 | 12.12 | 12.98 | 384,270 | +0.62(+5.01%) |
Jun 03, 2008 | 11.98 | 12.36 | 11.98 | 12.36 | 246,584 | +0.32(+2.64%) |