Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.43 | 11.63 | 11.19 | 11.19 | 33,058 | -0.03(-0.26%) |
Aug 28, 2008 | 11.09 | 11.46 | 11.09 | 11.22 | 37,920 | +0.04(+0.35%) |
Aug 27, 2008 | 11.49 | 11.54 | 11.11 | 11.18 | 14,527 | -0.10(-0.88%) |
Aug 26, 2008 | 11.17 | 11.50 | 11.17 | 11.28 | 15,358 | +0.05(+0.44%) |
Aug 25, 2008 | 10.87 | 11.36 | 10.87 | 11.23 | 25,218 | -0.57(-4.86%) |
Aug 22, 2008 | 11.53 | 11.82 | 11.29 | 11.80 | 11,080 | +0.56(+5.01%) |
Aug 21, 2008 | 11.16 | 11.50 | 10.98 | 11.24 | 18,290 | -0.08(-0.70%) |
Aug 20, 2008 | 11.77 | 11.87 | 11.02 | 11.32 | 58,864 | -0.51(-4.34%) |
Aug 19, 2008 | 11.99 | 12.28 | 11.56 | 11.83 | 48,538 | -0.44(-3.62%) |
Aug 18, 2008 | 12.26 | 12.40 | 11.96 | 12.28 | 57,191 | -0.13(-1.04%) |
Aug 15, 2008 | 14.09 | 14.15 | 12.17 | 12.40 | 135,924 | -2.19(-15.03%) |
Aug 14, 2008 | 14.04 | 14.83 | 13.84 | 14.60 | 30,123 | -0.06(-0.40%) |
Aug 13, 2008 | 14.83 | 14.83 | 14.66 | 14.66 | 18,656 | -0.19(-1.26%) |
Aug 12, 2008 | 14.76 | 15.28 | 14.09 | 14.85 | 35,582 | -0.18(-1.18%) |
Aug 11, 2008 | 14.81 | 15.30 | 14.68 | 15.02 | 52,533 | +0.32(+2.15%) |
Aug 08, 2008 | 13.61 | 14.71 | 13.61 | 14.71 | 56,566 | +0.91(+6.59%) |
Aug 07, 2008 | 13.62 | 13.84 | 13.49 | 13.80 | 26,199 | +0.20(+1.45%) |
Aug 06, 2008 | 13.44 | 13.67 | 13.44 | 13.60 | 21,084 | +0.09(+0.66%) |
Aug 05, 2008 | 13.39 | 13.53 | 13.34 | 13.51 | 24,739 | +0.34(+2.55%) |
Aug 04, 2008 | 13.19 | 13.30 | 13.10 | 13.18 | 28,027 | -0.01(-0.08%) |
Aug 01, 2008 | 13.04 | 13.41 | 13.00 | 13.19 | 15,582 | -0.03(-0.22%) |
Jul 31, 2008 | 13.24 | 13.40 | 13.05 | 13.22 | 26,154 | -0.03(-0.22%) |
Jul 30, 2008 | 13.23 | 13.24 | 13.01 | 13.24 | 27,079 | +0.24(+1.82%) |
Jul 29, 2008 | 13.01 | 13.01 | 12.48 | 13.01 | 19,852 | +0.45(+3.62%) |
Jul 28, 2008 | 12.75 | 12.85 | 12.55 | 12.55 | 12,312 | -0.23(-1.78%) |
Jul 25, 2008 | 12.35 | 12.80 | 12.29 | 12.78 | 18,829 | +0.46(+3.77%) |
Jul 24, 2008 | 12.09 | 12.32 | 12.09 | 12.32 | 11,184 | +0.16(+1.30%) |
Jul 23, 2008 | 12.06 | 12.25 | 11.81 | 12.16 | 19,827 | +0.11(+0.90%) |
Jul 22, 2008 | 11.57 | 12.05 | 11.57 | 12.05 | 13,641 | +0.23(+1.92%) |
Jul 21, 2008 | 11.73 | 11.95 | 11.50 | 11.82 | 16,038 | +0.15(+1.27%) |
Jul 18, 2008 | 11.90 | 11.91 | 8.916 | 11.67 | 13,447 | -0.24(-1.99%) |
Jul 17, 2008 | 11.80 | 11.91 | 11.33 | 11.91 | 15,027 | +0.19(+1.60%) |
Jul 16, 2008 | 11.18 | 11.72 | 11.29 | 11.72 | 15,561 | +0.33(+2.86%) |
Jul 15, 2008 | 10.82 | 11.59 | 10.75 | 11.40 | 19,707 | +0.42(+3.78%) |
Jul 14, 2008 | 10.89 | 11.16 | 10.87 | 10.98 | 13,164 | -0.10(-0.89%) |
Jul 11, 2008 | 10.96 | 11.35 | 10.81 | 11.08 | 16,306 | +0.24(+2.19%) |
Jul 10, 2008 | 10.30 | 10.87 | 10.18 | 10.84 | 51,320 | +0.55(+5.38%) |
Jul 09, 2008 | 10.59 | 10.64 | 10.13 | 10.29 | 49,427 | -0.22(-2.07%) |
Jul 08, 2008 | 10.42 | 10.68 | 10.23 | 10.51 | 39,209 | +0.23(+2.21%) |
Jul 07, 2008 | 10.57 | 10.71 | 10.05 | 10.28 | 41,214 | -0.43(-4.06%) |
Jul 04, 2008 | 10.95 | 10.95 | 10.24 | 10.71 | 20,080 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 10.95 | 10.24 | 10.71 | 20,080 | -0.35(-3.13%) |
Jul 02, 2008 | 11.47 | 11.47 | 10.88 | 11.06 | 47,179 | -0.67(-5.69%) |
Jul 01, 2008 | 11.47 | 11.79 | 11.25 | 11.73 | 34,480 | -0.02(-0.21%) |
Jun 30, 2008 | 11.99 | 12.29 | 11.61 | 11.75 | 40,692 | +0.08(+0.68%) |
Jun 27, 2008 | 12.03 | 12.28 | 11.64 | 11.67 | 460,333 | -0.49(-4.06%) |
Jun 26, 2008 | 12.22 | 12.63 | 12.15 | 12.17 | 25,003 | +0.09(+0.74%) |
Jun 25, 2008 | 12.11 | 12.32 | 11.68 | 12.08 | 13,215 | +0.00(+0.00%) |
Jun 24, 2008 | 12.28 | 12.45 | 11.86 | 12.08 | 14,189 | +0.05(+0.41%) |
Jun 23, 2008 | 12.40 | 12.46 | 12.01 | 12.03 | 18,535 | +0.20(+1.67%) |
Jun 20, 2008 | 12.26 | 12.58 | 11.83 | 11.83 | 12,168 | -0.43(-3.55%) |
Jun 19, 2008 | 12.26 | 12.31 | 12.08 | 12.27 | 19,035 | +0.00(+0.00%) |
Jun 18, 2008 | 12.44 | 12.45 | 12.26 | 12.27 | 16,868 | -0.11(-0.88%) |
Jun 17, 2008 | 12.27 | 12.41 | 12.26 | 12.38 | 11,828 | +0.04(+0.32%) |
Jun 16, 2008 | 12.09 | 12.34 | 12.02 | 12.34 | 10,613 | +0.08(+0.65%) |
Jun 13, 2008 | 12.13 | 12.26 | 12.01 | 12.26 | 10,921 | +0.10(+0.81%) |
Jun 12, 2008 | 12.12 | 12.24 | 11.81 | 12.16 | 27,226 | -0.04(-0.32%) |
Jun 11, 2008 | 12.36 | 12.50 | 12.20 | 12.20 | 18,678 | -0.16(-1.28%) |
Jun 10, 2008 | 12.19 | 12.50 | 12.13 | 12.36 | 17,305 | -0.10(-0.79%) |
Jun 09, 2008 | 12.47 | 12.58 | 12.36 | 12.45 | 24,311 | +0.05(+0.40%) |
Jun 06, 2008 | 12.73 | 12.73 | 12.26 | 12.40 | 17,542 | -0.20(-1.57%) |
Jun 05, 2008 | 12.43 | 12.69 | 12.11 | 12.60 | 22,236 | +0.07(+0.55%) |
Jun 04, 2008 | 12.36 | 12.57 | 12.11 | 12.53 | 22,764 | +0.17(+1.36%) |
Jun 03, 2008 | 12.67 | 12.70 | 12.37 | 12.37 | 24,704 | -0.42(-3.25%) |