Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.12 | 10.16 | 9.750 | 9.990 | 273,650 | +0.10(+1.01%) |
Aug 28, 2008 | 9.670 | 9.960 | 9.620 | 9.890 | 242,165 | +0.26(+2.70%) |
Aug 27, 2008 | 9.920 | 10.12 | 9.530 | 9.630 | 294,777 | -0.19(-1.93%) |
Aug 26, 2008 | 9.440 | 9.990 | 9.330 | 9.820 | 643,236 | +0.39(+4.14%) |
Aug 25, 2008 | 10.25 | 10.25 | 9.400 | 9.430 | 328,328 | -0.56(-5.61%) |
Aug 22, 2008 | 9.970 | 10.19 | 9.830 | 9.990 | 127,013 | +0.06(+0.60%) |
Aug 21, 2008 | 9.860 | 10.03 | 9.730 | 9.930 | 138,510 | -0.05(-0.50%) |
Aug 20, 2008 | 10.26 | 10.43 | 9.880 | 9.980 | 297,633 | -0.30(-2.92%) |
Aug 19, 2008 | 10.37 | 10.45 | 10.18 | 10.28 | 258,205 | -0.21(-2.00%) |
Aug 18, 2008 | 10.74 | 10.85 | 10.35 | 10.49 | 134,493 | -0.25(-2.33%) |
Aug 15, 2008 | 10.89 | 10.89 | 10.53 | 10.74 | 296,582 | -0.07(-0.65%) |
Aug 14, 2008 | 10.58 | 10.93 | 10.58 | 10.81 | 189,904 | +0.11(+1.03%) |
Aug 13, 2008 | 10.74 | 10.75 | 10.49 | 10.70 | 203,367 | +0.07(+0.66%) |
Aug 12, 2008 | 10.70 | 10.82 | 10.50 | 10.63 | 184,934 | -0.07(-0.65%) |
Aug 11, 2008 | 10.28 | 10.80 | 10.22 | 10.70 | 242,841 | +0.24(+2.29%) |
Aug 08, 2008 | 10.19 | 10.53 | 10.01 | 10.46 | 249,284 | +0.25(+2.45%) |
Aug 07, 2008 | 10.47 | 10.62 | 10.10 | 10.21 | 316,330 | -0.33(-3.13%) |
Aug 06, 2008 | 10.62 | 10.67 | 10.25 | 10.54 | 231,025 | +0.00(+0.00%) |
Aug 05, 2008 | 10.42 | 10.56 | 10.03 | 10.54 | 246,334 | +0.24(+2.33%) |
Aug 04, 2008 | 10.29 | 10.36 | 9.860 | 10.30 | 416,750 | +0.02(+0.19%) |
Aug 01, 2008 | 10.93 | 10.93 | 10.24 | 10.28 | 329,863 | -0.67(-6.12%) |
Jul 31, 2008 | 10.89 | 11.15 | 10.78 | 10.95 | 356,795 | -0.01(-0.09%) |
Jul 30, 2008 | 11.03 | 11.22 | 10.62 | 10.96 | 319,760 | -0.07(-0.63%) |
Jul 29, 2008 | 11.03 | 11.40 | 10.97 | 11.03 | 202,150 | -0.22(-1.96%) |
Jul 28, 2008 | 11.47 | 11.65 | 11.07 | 11.25 | 215,316 | -0.27(-2.34%) |
Jul 25, 2008 | 11.39 | 11.58 | 11.31 | 11.52 | 246,999 | +0.26(+2.31%) |
Jul 24, 2008 | 11.59 | 11.84 | 10.84 | 11.26 | 472,742 | +0.43(+3.97%) |
Jul 23, 2008 | 11.12 | 11.25 | 10.75 | 10.83 | 204,457 | -0.18(-1.63%) |
Jul 22, 2008 | 10.78 | 11.20 | 10.76 | 11.01 | 185,535 | +0.10(+0.92%) |
Jul 21, 2008 | 11.00 | 11.20 | 10.88 | 10.91 | 242,005 | -0.03(-0.27%) |
Jul 18, 2008 | 11.00 | 11.00 | 10.59 | 10.94 | 481,103 | +0.15(+1.39%) |
Jul 17, 2008 | 10.60 | 10.95 | 10.50 | 10.79 | 491,562 | +0.22(+2.08%) |
Jul 16, 2008 | 10.26 | 10.57 | 10.00 | 10.57 | 337,578 | +0.33(+3.22%) |
Jul 15, 2008 | 9.950 | 10.37 | 9.860 | 10.24 | 399,912 | +0.21(+2.09%) |
Jul 14, 2008 | 10.61 | 10.61 | 9.850 | 10.03 | 465,419 | -0.57(-5.38%) |
Jul 11, 2008 | 11.00 | 11.01 | 10.47 | 10.60 | 410,700 | -0.20(-1.85%) |
Jul 10, 2008 | 10.86 | 11.33 | 10.70 | 10.80 | 302,831 | -0.02(-0.18%) |
Jul 09, 2008 | 10.65 | 11.48 | 10.65 | 10.82 | 749,762 | +0.15(+1.41%) |
Jul 08, 2008 | 10.07 | 10.68 | 10.00 | 10.67 | 380,442 | +0.60(+5.96%) |
Jul 07, 2008 | 10.04 | 10.44 | 9.960 | 10.07 | 306,782 | +0.03(+0.30%) |
Jul 04, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | -0.22(-2.14%) |
Jul 02, 2008 | 10.05 | 10.56 | 9.760 | 10.26 | 600,135 | +0.21(+2.09%) |
Jul 01, 2008 | 9.730 | 10.11 | 9.480 | 10.05 | 687,935 | +0.10(+1.01%) |
Jun 30, 2008 | 9.860 | 10.30 | 9.650 | 9.950 | 744,619 | +0.26(+2.68%) |
Jun 27, 2008 | 9.040 | 9.690 | 9.040 | 9.690 | 4,924,396 | +0.65(+7.19%) |
Jun 26, 2008 | 9.140 | 9.250 | 8.980 | 9.040 | 329,768 | -0.20(-2.16%) |
Jun 25, 2008 | 9.160 | 9.380 | 9.050 | 9.240 | 440,057 | +0.09(+0.98%) |
Jun 24, 2008 | 8.800 | 9.160 | 8.700 | 9.150 | 492,360 | +0.22(+2.46%) |
Jun 23, 2008 | 9.080 | 9.170 | 8.840 | 8.930 | 320,255 | -0.14(-1.54%) |
Jun 20, 2008 | 8.880 | 9.090 | 8.780 | 9.070 | 414,199 | +0.12(+1.34%) |
Jun 19, 2008 | 9.680 | 9.700 | 8.830 | 8.950 | 597,205 | -0.30(-3.24%) |
Jun 18, 2008 | 9.400 | 9.500 | 9.130 | 9.250 | 221,288 | -0.21(-2.22%) |
Jun 17, 2008 | 9.590 | 9.660 | 9.400 | 9.460 | 345,476 | -0.03(-0.32%) |
Jun 16, 2008 | 9.370 | 9.560 | 9.330 | 9.490 | 451,545 | +0.05(+0.53%) |
Jun 13, 2008 | 9.180 | 9.470 | 9.180 | 9.440 | 259,462 | +0.34(+3.74%) |
Jun 12, 2008 | 8.910 | 9.231 | 8.910 | 9.100 | 344,454 | +0.23(+2.59%) |
Jun 11, 2008 | 8.790 | 9.130 | 8.731 | 8.870 | 669,702 | +0.10(+1.14%) |
Jun 10, 2008 | 8.969 | 9.190 | 8.740 | 8.770 | 717,136 | -0.28(-3.09%) |
Jun 09, 2008 | 9.780 | 9.800 | 8.950 | 9.050 | 763,074 | -0.40(-4.23%) |
Jun 06, 2008 | 10.44 | 10.44 | 9.010 | 9.450 | 1,586,423 | -1.60(-14.48%) |
Jun 05, 2008 | 10.26 | 11.10 | 10.25 | 11.05 | 1,068,970 | +0.88(+8.65%) |
Jun 04, 2008 | 10.00 | 10.25 | 9.800 | 10.17 | 670,920 | +0.11(+1.09%) |
Jun 03, 2008 | 10.20 | 10.60 | 10.01 | 10.06 | 1,608,663 | -0.14(-1.37%) |