Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.881 | 10.02 | 9.806 | 9.918 | 761,545 | +0.09(+0.91%) |
Aug 28, 2008 | 9.956 | 9.978 | 9.754 | 9.829 | 1,667,545 | -0.07(-0.76%) |
Aug 27, 2008 | 9.799 | 10.07 | 9.784 | 9.903 | 742,668 | -0.01(-0.15%) |
Aug 26, 2008 | 9.993 | 10.08 | 9.746 | 9.918 | 988,304 | -0.01(-0.15%) |
Aug 25, 2008 | 10.35 | 10.38 | 9.903 | 9.933 | 854,214 | -0.37(-3.56%) |
Aug 22, 2008 | 10.46 | 10.46 | 10.13 | 10.30 | 1,097,507 | +0.09(+0.88%) |
Aug 21, 2008 | 10.20 | 10.31 | 10.11 | 10.21 | 687,341 | -0.16(-1.59%) |
Aug 20, 2008 | 10.48 | 10.67 | 10.32 | 10.38 | 1,424,574 | -0.11(-1.07%) |
Aug 19, 2008 | 10.82 | 10.92 | 10.41 | 10.49 | 1,071,929 | -0.48(-4.37%) |
Aug 18, 2008 | 11.24 | 11.46 | 10.91 | 10.97 | 911,040 | -0.30(-2.66%) |
Aug 15, 2008 | 11.18 | 11.51 | 11.14 | 11.27 | 0 | +0.19(+1.69%) |
Aug 14, 2008 | 10.58 | 11.30 | 10.58 | 11.08 | 757,524 | +0.34(+3.14%) |
Aug 13, 2008 | 11.05 | 11.07 | 10.48 | 10.74 | 1,110,262 | -0.35(-3.17%) |
Aug 12, 2008 | 11.36 | 11.42 | 11.05 | 11.09 | 1,004,634 | -0.38(-3.33%) |
Aug 11, 2008 | 10.96 | 11.74 | 10.89 | 11.48 | 1,870,152 | +0.44(+4.00%) |
Aug 08, 2008 | 10.41 | 11.26 | 10.30 | 11.03 | 1,827,722 | +0.73(+7.12%) |
Aug 07, 2008 | 10.48 | 10.48 | 10.23 | 10.30 | 1,081,147 | -0.19(-1.78%) |
Aug 06, 2008 | 10.63 | 10.63 | 10.11 | 10.49 | 1,109,382 | -0.19(-1.75%) |
Aug 05, 2008 | 10.03 | 10.77 | 10.03 | 10.67 | 1,304,545 | +0.59(+5.87%) |
Aug 04, 2008 | 10.20 | 10.38 | 9.978 | 10.08 | 1,772,334 | -0.04(-0.44%) |
Aug 01, 2008 | 10.03 | 10.20 | 9.716 | 10.13 | 1,243,244 | +0.17(+1.73%) |
Jul 31, 2008 | 9.731 | 10.22 | 9.604 | 9.956 | 1,993,086 | +0.12(+1.22%) |
Jul 30, 2008 | 10.76 | 11.20 | 9.544 | 9.836 | 4,215,390 | -0.50(-4.85%) |
Jul 29, 2008 | 10.34 | 10.64 | 10.02 | 10.34 | 2,238,589 | +0.45(+4.54%) |
Jul 28, 2008 | 10.19 | 10.53 | 9.859 | 9.888 | 1,258,188 | -0.35(-3.44%) |
Jul 25, 2008 | 10.37 | 10.74 | 10.14 | 10.24 | 1,432,528 | -0.23(-2.22%) |
Jul 24, 2008 | 10.30 | 11.14 | 10.12 | 10.47 | 3,035,069 | +0.26(+2.57%) |
Jul 23, 2008 | 10.03 | 10.69 | 10.00 | 10.21 | 1,661,972 | +0.18(+1.79%) |
Jul 22, 2008 | 9.394 | 10.08 | 9.379 | 10.03 | 1,544,778 | +0.64(+6.77%) |
Jul 21, 2008 | 9.754 | 9.896 | 9.335 | 9.394 | 1,373,912 | -0.24(-2.49%) |
Jul 18, 2008 | 9.986 | 17.65 | 9.320 | 9.634 | 1,331,826 | -0.22(-2.28%) |
Jul 17, 2008 | 9.484 | 9.903 | 9.387 | 9.859 | 2,132,669 | +0.50(+5.36%) |
Jul 16, 2008 | 8.923 | 9.454 | 8.788 | 9.357 | 1,669,362 | +0.52(+5.84%) |
Jul 15, 2008 | 9.350 | 9.350 | 8.549 | 8.841 | 3,624,821 | -0.59(-6.27%) |
Jul 14, 2008 | 10.03 | 10.07 | 9.432 | 9.432 | 2,221,386 | -0.36(-3.67%) |
Jul 11, 2008 | 9.941 | 10.05 | 9.597 | 9.791 | 1,713,224 | -0.36(-3.54%) |
Jul 10, 2008 | 10.56 | 10.62 | 10.04 | 10.15 | 2,388,608 | -0.37(-3.49%) |
Jul 09, 2008 | 10.70 | 10.84 | 10.49 | 10.52 | 2,160,919 | -0.04(-0.43%) |
Jul 08, 2008 | 10.36 | 10.59 | 10.05 | 10.56 | 2,252,539 | +0.20(+1.95%) |
Jul 07, 2008 | 10.75 | 10.80 | 10.17 | 10.36 | 1,479,288 | -0.26(-2.47%) |
Jul 04, 2008 | 10.79 | 10.82 | 10.58 | 10.62 | 997,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.79 | 10.82 | 10.58 | 10.62 | 997,433 | +0.01(+0.07%) |
Jul 02, 2008 | 10.97 | 11.27 | 10.61 | 10.61 | 2,279,768 | -0.43(-3.86%) |
Jul 01, 2008 | 10.93 | 11.23 | 10.64 | 11.04 | 1,966,577 | +0.01(+0.07%) |
Jun 30, 2008 | 11.21 | 11.22 | 10.98 | 11.03 | 1,778,322 | -0.19(-1.73%) |
Jun 27, 2008 | 11.33 | 11.48 | 11.18 | 11.23 | 2,392,107 | -0.15(-1.32%) |
Jun 26, 2008 | 11.75 | 11.77 | 11.38 | 11.38 | 982,024 | -0.43(-3.61%) |
Jun 25, 2008 | 11.29 | 12.17 | 11.27 | 11.80 | 1,507,234 | +0.49(+4.30%) |
Jun 24, 2008 | 11.62 | 11.66 | 11.23 | 11.32 | 2,077,603 | -0.32(-2.77%) |
Jun 23, 2008 | 11.92 | 12.09 | 11.57 | 11.64 | 2,618,762 | -0.30(-2.51%) |
Jun 20, 2008 | 11.92 | 12.03 | 11.81 | 11.94 | 2,818,875 | -0.13(-1.12%) |
Jun 19, 2008 | 11.66 | 12.18 | 11.66 | 12.07 | 2,358,516 | +0.26(+2.22%) |
Jun 18, 2008 | 12.30 | 12.32 | 11.49 | 11.81 | 4,096,241 | -0.68(-5.45%) |
Jun 17, 2008 | 13.11 | 13.11 | 12.49 | 12.49 | 1,737,987 | -0.56(-4.30%) |
Jun 16, 2008 | 12.85 | 13.15 | 12.70 | 13.05 | 1,190,398 | +0.11(+0.87%) |
Jun 13, 2008 | 13.11 | 13.25 | 12.82 | 12.94 | 1,808,712 | -0.16(-1.26%) |
Jun 12, 2008 | 12.85 | 13.29 | 12.85 | 13.11 | 2,078,962 | +0.25(+1.92%) |
Jun 11, 2008 | 13.33 | 13.33 | 12.80 | 12.86 | 3,011,785 | -0.46(-3.48%) |
Jun 10, 2008 | 13.35 | 13.50 | 13.00 | 13.32 | 2,274,044 | -0.16(-1.17%) |
Jun 09, 2008 | 13.92 | 13.98 | 13.46 | 13.48 | 1,767,812 | -0.31(-2.28%) |
Jun 06, 2008 | 14.39 | 14.60 | 13.73 | 13.80 | 1,472,764 | -0.85(-5.78%) |
Jun 05, 2008 | 14.68 | 14.76 | 14.41 | 14.64 | 1,359,184 | +0.12(+0.82%) |
Jun 04, 2008 | 14.77 | 14.77 | 14.34 | 14.52 | 1,345,251 | -0.22(-1.47%) |
Jun 03, 2008 | 14.93 | 14.93 | 14.60 | 14.74 | 1,058,466 | -0.16(-1.06%) |