Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.01 | 12.28 | 12.01 | 12.19 | 0 | +0.05(+0.43%) |
Aug 28, 2008 | 11.78 | 12.14 | 11.73 | 12.14 | 712,155 | +0.45(+3.87%) |
Aug 27, 2008 | 11.48 | 11.73 | 11.39 | 11.68 | 577,823 | +0.27(+2.36%) |
Aug 26, 2008 | 11.30 | 11.44 | 11.13 | 11.41 | 794,613 | +0.17(+1.51%) |
Aug 25, 2008 | 11.26 | 11.38 | 11.15 | 11.25 | 829,305 | -0.09(-0.77%) |
Aug 22, 2008 | 11.15 | 11.36 | 11.07 | 11.33 | 0 | +0.29(+2.64%) |
Aug 21, 2008 | 10.89 | 11.12 | 10.85 | 11.04 | 444,640 | -0.01(-0.12%) |
Aug 20, 2008 | 11.14 | 11.14 | 10.81 | 11.05 | 1,029,303 | -0.12(-1.05%) |
Aug 19, 2008 | 11.37 | 11.37 | 10.93 | 11.17 | 892,140 | -0.29(-2.50%) |
Aug 18, 2008 | 11.57 | 11.59 | 11.34 | 11.46 | 702,538 | -0.15(-1.31%) |
Aug 15, 2008 | 11.66 | 11.78 | 11.48 | 11.61 | 0 | -0.08(-0.67%) |
Aug 14, 2008 | 11.34 | 11.71 | 11.34 | 11.69 | 523,328 | +0.24(+2.13%) |
Aug 13, 2008 | 11.66 | 11.66 | 11.33 | 11.45 | 696,014 | -0.32(-2.70%) |
Aug 12, 2008 | 11.96 | 11.96 | 11.65 | 11.76 | 968,373 | -0.27(-2.24%) |
Aug 11, 2008 | 11.88 | 12.31 | 11.61 | 12.03 | 1,379,062 | +0.16(+1.32%) |
Aug 08, 2008 | 11.44 | 11.91 | 11.34 | 11.88 | 798,510 | +0.39(+3.41%) |
Aug 07, 2008 | 11.81 | 11.90 | 11.43 | 11.48 | 1,215,491 | -0.48(-4.00%) |
Aug 06, 2008 | 12.12 | 12.18 | 11.87 | 11.96 | 1,166,858 | -0.13(-1.08%) |
Aug 05, 2008 | 11.78 | 12.12 | 11.68 | 12.09 | 781,569 | +0.36(+3.04%) |
Aug 04, 2008 | 11.62 | 11.84 | 11.57 | 11.74 | 600,836 | -0.04(-0.37%) |
Aug 01, 2008 | 11.55 | 11.87 | 11.51 | 11.78 | 785,583 | +0.18(+1.54%) |
Jul 31, 2008 | 11.47 | 11.93 | 11.43 | 11.60 | 1,249,820 | -0.08(-0.67%) |
Jul 30, 2008 | 11.69 | 11.93 | 11.49 | 11.68 | 1,211,125 | +0.18(+1.59%) |
Jul 29, 2008 | 11.50 | 11.55 | 10.64 | 11.50 | 1,707,877 | +0.91(+8.58%) |
Jul 28, 2008 | 10.56 | 11.38 | 10.20 | 10.59 | 1,424,827 | -0.27(-2.44%) |
Jul 25, 2008 | 11.11 | 11.11 | 10.72 | 10.85 | 1,609,225 | -0.25(-2.23%) |
Jul 24, 2008 | 11.59 | 11.67 | 11.08 | 11.10 | 986,771 | -0.58(-4.99%) |
Jul 23, 2008 | 11.26 | 11.75 | 11.13 | 11.68 | 1,390,696 | +0.43(+3.82%) |
Jul 22, 2008 | 10.48 | 11.26 | 10.41 | 11.25 | 1,133,893 | +0.63(+5.93%) |
Jul 21, 2008 | 10.91 | 10.93 | 10.60 | 10.62 | 874,550 | -0.18(-1.65%) |
Jul 18, 2008 | 10.65 | 10.86 | 10.40 | 10.80 | 1,611,698 | +0.22(+2.10%) |
Jul 17, 2008 | 10.27 | 10.69 | 10.08 | 10.58 | 2,041,765 | +0.37(+3.66%) |
Jul 16, 2008 | 9.785 | 10.21 | 9.511 | 10.21 | 1,364,705 | +0.42(+4.31%) |
Jul 15, 2008 | 9.828 | 10.12 | 9.541 | 9.785 | 1,896,235 | -0.19(-1.92%) |
Jul 14, 2008 | 10.48 | 10.56 | 9.945 | 9.976 | 1,904,832 | -0.36(-3.45%) |
Jul 11, 2008 | 10.53 | 10.53 | 9.967 | 10.33 | 1,935,834 | -0.30(-2.86%) |
Jul 10, 2008 | 10.78 | 10.91 | 10.53 | 10.64 | 893,472 | -0.17(-1.57%) |
Jul 09, 2008 | 11.17 | 11.28 | 10.81 | 10.81 | 957,172 | -0.37(-3.31%) |
Jul 08, 2008 | 10.68 | 11.20 | 10.65 | 11.18 | 1,006,063 | +0.51(+4.81%) |
Jul 07, 2008 | 10.89 | 11.04 | 10.58 | 10.66 | 876,832 | -0.19(-1.72%) |
Jul 04, 2008 | 11.03 | 11.13 | 10.82 | 10.85 | 594,792 | +0.00(+0.00%) |
Jul 03, 2008 | 11.03 | 11.13 | 10.82 | 10.85 | 594,792 | -0.13(-1.23%) |
Jul 02, 2008 | 11.11 | 11.25 | 10.96 | 10.98 | 932,805 | -0.15(-1.37%) |
Jul 01, 2008 | 10.77 | 11.21 | 10.77 | 11.14 | 1,635,656 | +0.20(+1.87%) |
Jun 30, 2008 | 11.11 | 11.18 | 10.90 | 10.93 | 1,017,835 | -0.19(-1.68%) |
Jun 27, 2008 | 11.37 | 11.49 | 11.04 | 11.12 | 1,972,387 | -0.21(-1.84%) |
Jun 26, 2008 | 11.58 | 11.85 | 11.30 | 11.33 | 1,005,481 | -0.45(-3.84%) |
Jun 25, 2008 | 11.76 | 12.01 | 11.68 | 11.78 | 947,192 | +0.10(+0.86%) |
Jun 24, 2008 | 11.68 | 11.85 | 11.57 | 11.68 | 924,028 | -0.02(-0.15%) |
Jun 23, 2008 | 12.11 | 12.20 | 11.68 | 11.70 | 839,978 | -0.33(-2.75%) |
Jun 20, 2008 | 12.34 | 12.34 | 12.00 | 12.03 | 1,139,398 | -0.40(-3.18%) |
Jun 19, 2008 | 12.40 | 12.48 | 12.03 | 12.42 | 1,709,453 | -0.05(-0.42%) |
Jun 18, 2008 | 12.61 | 12.71 | 12.37 | 12.48 | 859,150 | -0.20(-1.58%) |
Jun 17, 2008 | 12.98 | 13.04 | 12.64 | 12.68 | 1,217,224 | -0.29(-2.25%) |
Jun 16, 2008 | 12.72 | 13.14 | 12.68 | 12.97 | 1,305,341 | +0.10(+0.81%) |
Jun 13, 2008 | 12.95 | 13.18 | 12.62 | 12.86 | 2,153,831 | -0.03(-0.20%) |
Jun 12, 2008 | 12.80 | 13.14 | 12.75 | 12.89 | 1,304,900 | +0.20(+1.61%) |
Jun 11, 2008 | 13.08 | 13.11 | 12.68 | 12.68 | 1,760,327 | -0.44(-3.38%) |
Jun 10, 2008 | 13.13 | 13.23 | 12.86 | 13.13 | 3,133,632 | -0.21(-1.60%) |
Jun 09, 2008 | 13.43 | 13.54 | 13.11 | 13.34 | 2,550,022 | -0.04(-0.33%) |
Jun 06, 2008 | 13.57 | 13.78 | 13.38 | 13.38 | 1,827,800 | -0.33(-2.38%) |
Jun 05, 2008 | 13.54 | 13.81 | 13.49 | 13.71 | 1,709,504 | +0.15(+1.09%) |
Jun 04, 2008 | 13.29 | 13.97 | 13.23 | 13.56 | 3,218,637 | +0.16(+1.17%) |
Jun 03, 2008 | 13.20 | 13.48 | 13.07 | 13.41 | 2,366,455 | +0.21(+1.58%) |