Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.52 | 11.72 | 11.37 | 11.61 | 338,557 | -0.07(-0.62%) |
Aug 28, 2008 | 11.29 | 11.68 | 11.18 | 11.68 | 531,236 | +0.48(+4.32%) |
Aug 27, 2008 | 11.01 | 11.37 | 10.91 | 11.20 | 435,915 | +0.04(+0.38%) |
Aug 26, 2008 | 11.17 | 11.35 | 10.89 | 11.15 | 437,180 | -0.01(-0.05%) |
Aug 25, 2008 | 11.28 | 11.43 | 11.13 | 11.16 | 726,453 | -0.28(-2.48%) |
Aug 22, 2008 | 11.13 | 11.49 | 11.01 | 11.44 | 661,681 | +0.51(+4.65%) |
Aug 21, 2008 | 10.80 | 11.12 | 10.80 | 10.94 | 662,342 | -0.04(-0.39%) |
Aug 20, 2008 | 11.09 | 11.35 | 10.58 | 10.98 | 735,004 | -0.07(-0.66%) |
Aug 19, 2008 | 11.01 | 11.17 | 10.79 | 11.05 | 816,954 | -0.23(-2.04%) |
Aug 18, 2008 | 11.88 | 11.88 | 11.26 | 11.28 | 823,961 | -0.61(-5.14%) |
Aug 15, 2008 | 11.93 | 12.40 | 11.26 | 11.89 | 988,617 | +0.34(+2.99%) |
Aug 14, 2008 | 11.18 | 11.58 | 11.06 | 11.55 | 692,661 | +0.30(+2.63%) |
Aug 13, 2008 | 11.50 | 11.50 | 10.96 | 11.25 | 967,289 | -0.33(-2.87%) |
Aug 12, 2008 | 11.81 | 11.91 | 11.46 | 11.58 | 929,109 | -0.34(-2.84%) |
Aug 11, 2008 | 11.02 | 12.03 | 10.94 | 11.92 | 900,787 | +0.92(+8.36%) |
Aug 08, 2008 | 10.38 | 11.11 | 10.38 | 11.00 | 815,253 | +0.54(+5.21%) |
Aug 07, 2008 | 10.61 | 11.11 | 10.30 | 10.46 | 1,604,318 | -0.82(-7.24%) |
Aug 06, 2008 | 11.23 | 11.41 | 11.01 | 11.27 | 911,789 | -0.09(-0.80%) |
Aug 05, 2008 | 11.26 | 11.41 | 10.88 | 11.36 | 1,347,179 | +0.32(+2.90%) |
Aug 04, 2008 | 11.28 | 11.30 | 10.67 | 11.04 | 779,462 | -0.31(-2.72%) |
Aug 01, 2008 | 11.00 | 11.46 | 10.75 | 11.35 | 769,813 | +0.43(+3.93%) |
Jul 31, 2008 | 10.89 | 11.22 | 10.77 | 10.92 | 757,762 | -0.27(-2.43%) |
Jul 30, 2008 | 11.49 | 11.64 | 10.95 | 11.20 | 860,794 | -0.21(-1.86%) |
Jul 29, 2008 | 11.41 | 11.41 | 10.24 | 11.41 | 1,185,239 | +1.19(+11.60%) |
Jul 28, 2008 | 10.20 | 10.72 | 9.937 | 10.22 | 892,451 | -0.05(-0.47%) |
Jul 25, 2008 | 10.55 | 11.15 | 10.01 | 10.27 | 891,720 | -0.12(-1.16%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.36 | 10.39 | 1,434,200 | -0.58(-5.29%) |
Jul 23, 2008 | 10.36 | 11.08 | 9.859 | 10.97 | 2,040,171 | -0.41(-3.56%) |
Jul 22, 2008 | 11.50 | 11.50 | 10.19 | 11.38 | 1,087,765 | +0.71(+6.69%) |
Jul 21, 2008 | 11.20 | 11.49 | 10.54 | 10.66 | 872,589 | -0.16(-1.51%) |
Jul 18, 2008 | 10.98 | 10.98 | 10.37 | 10.83 | 997,449 | +0.00(+0.00%) |
Jul 17, 2008 | 10.12 | 11.18 | 10.03 | 10.83 | 1,204,868 | +0.77(+7.64%) |
Jul 16, 2008 | 8.837 | 10.11 | 8.824 | 10.06 | 1,037,227 | +1.17(+13.13%) |
Jul 15, 2008 | 9.526 | 9.538 | 8.655 | 8.891 | 1,574,229 | -0.64(-6.67%) |
Jul 14, 2008 | 10.51 | 10.51 | 9.290 | 9.526 | 1,159,061 | -0.85(-8.16%) |
Jul 11, 2008 | 10.30 | 10.57 | 9.865 | 10.37 | 808,975 | -0.06(-0.58%) |
Jul 10, 2008 | 10.06 | 10.70 | 9.949 | 10.43 | 958,605 | +0.44(+4.36%) |
Jul 09, 2008 | 10.60 | 10.66 | 9.998 | 9.998 | 827,051 | -0.60(-5.70%) |
Jul 08, 2008 | 10.15 | 10.64 | 9.901 | 10.60 | 1,027,006 | +0.47(+4.59%) |
Jul 07, 2008 | 10.69 | 10.69 | 9.859 | 10.14 | 904,400 | -0.39(-3.68%) |
Jul 04, 2008 | 11.04 | 11.23 | 10.51 | 10.52 | 563,581 | +0.00(+0.00%) |
Jul 03, 2008 | 11.04 | 11.23 | 10.51 | 10.52 | 563,581 | -0.41(-3.71%) |
Jul 02, 2008 | 11.13 | 11.91 | 10.92 | 10.93 | 1,300,222 | -0.19(-1.69%) |
Jul 01, 2008 | 10.63 | 11.15 | 10.57 | 11.12 | 1,223,112 | +0.44(+4.14%) |
Jun 30, 2008 | 10.95 | 11.18 | 10.67 | 10.68 | 807,497 | -0.48(-4.34%) |
Jun 27, 2008 | 11.16 | 11.58 | 11.06 | 11.16 | 1,465,079 | +0.02(+0.16%) |
Jun 26, 2008 | 11.23 | 11.50 | 11.07 | 11.14 | 1,499,421 | -0.28(-2.44%) |
Jun 25, 2008 | 11.29 | 12.17 | 11.19 | 11.42 | 1,969,839 | +0.20(+1.78%) |
Jun 24, 2008 | 10.81 | 11.50 | 10.72 | 11.22 | 1,670,795 | +0.36(+3.34%) |
Jun 23, 2008 | 11.55 | 11.63 | 10.79 | 10.86 | 2,322,190 | -0.58(-5.08%) |
Jun 20, 2008 | 11.36 | 11.75 | 11.03 | 11.44 | 1,301,920 | +0.04(+0.37%) |
Jun 19, 2008 | 10.96 | 11.41 | 10.74 | 11.39 | 832,325 | +0.47(+4.32%) |
Jun 18, 2008 | 11.03 | 11.13 | 10.70 | 10.92 | 667,375 | -0.15(-1.37%) |
Jun 17, 2008 | 11.48 | 11.51 | 10.98 | 11.07 | 590,821 | -0.34(-3.02%) |
Jun 16, 2008 | 11.00 | 11.52 | 10.87 | 11.42 | 503,969 | +0.39(+3.57%) |
Jun 13, 2008 | 11.59 | 11.78 | 10.73 | 11.03 | 921,443 | -0.42(-3.65%) |
Jun 12, 2008 | 11.52 | 12.02 | 11.35 | 11.44 | 444,370 | +0.04(+0.32%) |
Jun 11, 2008 | 11.82 | 11.97 | 11.41 | 11.41 | 637,530 | -0.39(-3.33%) |
Jun 10, 2008 | 11.82 | 11.96 | 11.50 | 11.80 | 577,163 | +0.19(+1.61%) |
Jun 09, 2008 | 11.84 | 11.96 | 11.49 | 11.61 | 585,385 | -0.15(-1.29%) |
Jun 06, 2008 | 12.27 | 12.27 | 11.75 | 11.76 | 704,863 | -0.60(-4.89%) |
Jun 05, 2008 | 12.02 | 12.39 | 12.02 | 12.37 | 517,220 | +0.34(+2.87%) |
Jun 04, 2008 | 11.90 | 12.14 | 11.72 | 12.02 | 605,473 | +0.12(+1.02%) |
Jun 03, 2008 | 12.09 | 12.21 | 11.90 | 11.90 | 1,135,442 | -0.11(-0.96%) |