Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.41 | 11.63 | 10.94 | 11.52 | 306,599 | -0.02(-0.14%) |
Aug 28, 2008 | 11.39 | 11.56 | 11.13 | 11.54 | 266,875 | +0.26(+2.31%) |
Aug 27, 2008 | 11.34 | 11.51 | 11.16 | 11.28 | 423,953 | -0.03(-0.29%) |
Aug 26, 2008 | 11.40 | 11.41 | 11.28 | 11.31 | 193,655 | -0.02(-0.22%) |
Aug 25, 2008 | 11.41 | 11.60 | 11.26 | 11.34 | 232,170 | -0.06(-0.50%) |
Aug 22, 2008 | 11.56 | 11.64 | 11.34 | 11.39 | 317,033 | -0.19(-1.62%) |
Aug 21, 2008 | 11.68 | 11.71 | 11.47 | 11.58 | 176,269 | -0.04(-0.35%) |
Aug 20, 2008 | 11.82 | 11.83 | 11.40 | 11.62 | 262,942 | -0.10(-0.83%) |
Aug 19, 2008 | 11.87 | 11.96 | 11.61 | 11.72 | 171,143 | -0.15(-1.24%) |
Aug 18, 2008 | 12.03 | 12.45 | 11.64 | 11.86 | 258,003 | -0.26(-2.15%) |
Aug 15, 2008 | 12.03 | 12.14 | 11.82 | 12.13 | 0 | +0.20(+1.71%) |
Aug 14, 2008 | 12.20 | 12.26 | 11.82 | 11.92 | 234,856 | -0.17(-1.41%) |
Aug 13, 2008 | 11.78 | 12.36 | 11.78 | 12.09 | 416,878 | +0.19(+1.57%) |
Aug 12, 2008 | 12.00 | 12.13 | 11.81 | 11.91 | 401,468 | -0.42(-3.37%) |
Aug 11, 2008 | 12.18 | 12.35 | 12.10 | 12.32 | 292,325 | -0.04(-0.33%) |
Aug 08, 2008 | 11.64 | 12.43 | 11.62 | 12.36 | 762,523 | +0.79(+6.83%) |
Aug 07, 2008 | 11.94 | 12.43 | 11.55 | 11.57 | 337,126 | -0.29(-2.40%) |
Aug 06, 2008 | 11.66 | 12.35 | 10.85 | 11.86 | 1,308,135 | +1.04(+9.64%) |
Aug 05, 2008 | 10.92 | 10.99 | 10.45 | 10.81 | 230,716 | +0.02(+0.23%) |
Aug 04, 2008 | 10.85 | 11.00 | 10.59 | 10.79 | 239,511 | +0.04(+0.38%) |
Aug 01, 2008 | 10.90 | 10.98 | 10.60 | 10.75 | 381,581 | -0.05(-0.45%) |
Jul 31, 2008 | 10.83 | 11.34 | 10.69 | 10.80 | 176,354 | +0.08(+0.76%) |
Jul 30, 2008 | 10.62 | 10.94 | 10.61 | 10.72 | 203,526 | +0.10(+0.92%) |
Jul 29, 2008 | 10.62 | 10.68 | 10.16 | 10.62 | 221,845 | +0.27(+2.60%) |
Jul 28, 2008 | 10.34 | 10.53 | 10.16 | 10.35 | 210,218 | +0.02(+0.16%) |
Jul 25, 2008 | 10.75 | 10.75 | 10.33 | 10.33 | 153,058 | -0.30(-2.83%) |
Jul 24, 2008 | 11.01 | 11.11 | 10.52 | 10.63 | 120,994 | -0.28(-2.54%) |
Jul 23, 2008 | 10.95 | 11.07 | 10.83 | 10.91 | 286,196 | +0.06(+0.53%) |
Jul 22, 2008 | 10.58 | 10.99 | 10.46 | 10.85 | 437,864 | +0.37(+3.57%) |
Jul 21, 2008 | 11.12 | 11.24 | 10.42 | 10.48 | 561,816 | -0.53(-4.81%) |
Jul 18, 2008 | 11.16 | 11.23 | 10.95 | 11.01 | 217,636 | -0.04(-0.37%) |
Jul 17, 2008 | 11.01 | 11.62 | 10.91 | 11.05 | 399,232 | -0.09(-0.80%) |
Jul 16, 2008 | 10.83 | 11.18 | 10.70 | 11.14 | 197,056 | +0.33(+3.01%) |
Jul 15, 2008 | 10.78 | 11.00 | 10.72 | 10.81 | 232,074 | -0.06(-0.53%) |
Jul 14, 2008 | 10.96 | 11.08 | 10.78 | 10.87 | 214,703 | +0.02(+0.15%) |
Jul 11, 2008 | 11.38 | 11.38 | 10.77 | 10.85 | 420,893 | -0.55(-4.85%) |
Jul 10, 2008 | 11.35 | 11.48 | 11.03 | 11.41 | 356,076 | +0.03(+0.29%) |
Jul 09, 2008 | 11.60 | 11.76 | 11.11 | 11.38 | 487,242 | -0.12(-1.06%) |
Jul 08, 2008 | 11.41 | 11.63 | 11.23 | 11.50 | 270,240 | +0.19(+1.66%) |
Jul 07, 2008 | 11.31 | 11.56 | 11.20 | 11.31 | 595,156 | +0.13(+1.17%) |
Jul 04, 2008 | 12.01 | 12.16 | 10.47 | 11.18 | 528,549 | +0.00(+0.00%) |
Jul 03, 2008 | 12.01 | 12.16 | 10.47 | 11.18 | 528,549 | -0.85(-7.04%) |
Jul 02, 2008 | 12.38 | 12.41 | 11.90 | 12.03 | 302,244 | -0.46(-3.65%) |
Jul 01, 2008 | 12.06 | 12.48 | 11.69 | 12.48 | 650,504 | +0.33(+2.75%) |
Jun 30, 2008 | 12.29 | 12.61 | 11.99 | 12.15 | 185,203 | -0.26(-2.10%) |
Jun 27, 2008 | 12.08 | 12.41 | 11.74 | 12.41 | 1,650,813 | +0.33(+2.70%) |
Jun 26, 2008 | 11.92 | 12.16 | 11.80 | 12.08 | 450,816 | +0.18(+1.51%) |
Jun 25, 2008 | 11.79 | 12.13 | 11.73 | 11.91 | 354,839 | +0.20(+1.74%) |
Jun 24, 2008 | 11.95 | 11.95 | 11.45 | 11.70 | 341,950 | -0.31(-2.58%) |
Jun 23, 2008 | 11.73 | 12.13 | 11.61 | 12.01 | 281,646 | +0.29(+2.43%) |
Jun 20, 2008 | 12.08 | 12.08 | 11.69 | 11.73 | 137,612 | -0.45(-3.68%) |
Jun 19, 2008 | 12.31 | 12.42 | 11.91 | 12.17 | 181,713 | -0.29(-2.29%) |
Jun 18, 2008 | 12.38 | 12.78 | 12.28 | 12.46 | 213,501 | -0.09(-0.71%) |
Jun 17, 2008 | 12.50 | 12.74 | 12.27 | 12.55 | 177,286 | +0.02(+0.19%) |
Jun 16, 2008 | 12.30 | 12.63 | 11.93 | 12.52 | 236,972 | +0.23(+1.85%) |
Jun 13, 2008 | 12.27 | 12.56 | 12.13 | 12.30 | 317,465 | +0.02(+0.20%) |
Jun 12, 2008 | 12.17 | 12.41 | 12.14 | 12.27 | 333,515 | +0.30(+2.52%) |
Jun 11, 2008 | 11.82 | 12.21 | 11.82 | 11.97 | 160,408 | +0.09(+0.75%) |
Jun 10, 2008 | 12.46 | 12.82 | 11.88 | 11.88 | 432,533 | -1.04(-8.07%) |
Jun 09, 2008 | 12.78 | 12.95 | 12.69 | 12.92 | 708,548 | +0.02(+0.19%) |
Jun 06, 2008 | 12.50 | 12.94 | 12.48 | 12.90 | 235,540 | +0.29(+2.26%) |
Jun 05, 2008 | 12.70 | 12.95 | 12.61 | 12.61 | 559,771 | -0.37(-2.82%) |
Jun 04, 2008 | 12.19 | 13.01 | 12.13 | 12.98 | 384,202 | +0.62(+5.01%) |
Jun 03, 2008 | 11.98 | 12.36 | 11.98 | 12.36 | 246,540 | +0.32(+2.64%) |