Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.26 | 10.39 | 10.05 | 10.10 | 817,868 | -0.11(-1.10%) |
Aug 28, 2008 | 9.971 | 10.24 | 9.888 | 10.21 | 1,089,000 | +0.33(+3.35%) |
Aug 27, 2008 | 9.932 | 10.08 | 9.839 | 9.883 | 692,836 | -0.09(-0.88%) |
Aug 26, 2008 | 10.37 | 10.41 | 9.927 | 9.971 | 834,360 | -0.38(-3.67%) |
Aug 25, 2008 | 10.19 | 10.53 | 10.12 | 10.35 | 566,281 | +0.09(+0.85%) |
Aug 22, 2008 | 10.31 | 10.31 | 10.01 | 10.26 | 595,259 | +0.14(+1.35%) |
Aug 21, 2008 | 10.12 | 10.32 | 10.07 | 10.13 | 1,334,035 | -0.05(-0.53%) |
Aug 20, 2008 | 10.28 | 10.28 | 10.00 | 10.18 | 1,287,167 | -0.17(-1.60%) |
Aug 19, 2008 | 10.48 | 10.60 | 10.27 | 10.35 | 941,059 | -0.18(-1.71%) |
Aug 18, 2008 | 10.52 | 10.71 | 10.37 | 10.53 | 1,059,404 | -0.08(-0.78%) |
Aug 15, 2008 | 10.52 | 10.64 | 10.39 | 10.61 | 0 | +0.19(+1.87%) |
Aug 14, 2008 | 10.37 | 10.61 | 10.33 | 10.41 | 928,726 | +0.06(+0.61%) |
Aug 13, 2008 | 10.31 | 10.52 | 10.17 | 10.35 | 931,540 | +0.02(+0.24%) |
Aug 12, 2008 | 10.66 | 10.80 | 10.29 | 10.33 | 749,578 | -0.18(-1.67%) |
Aug 11, 2008 | 10.74 | 10.93 | 10.22 | 10.50 | 1,111,541 | +0.35(+3.45%) |
Aug 08, 2008 | 10.34 | 10.37 | 9.902 | 10.15 | 2,279,620 | -0.49(-4.58%) |
Aug 07, 2008 | 11.78 | 12.05 | 10.56 | 10.64 | 1,663,959 | -1.21(-10.23%) |
Aug 06, 2008 | 11.58 | 11.95 | 11.58 | 11.85 | 660,667 | +0.12(+1.04%) |
Aug 05, 2008 | 11.25 | 11.84 | 11.25 | 11.73 | 886,120 | +0.56(+5.06%) |
Aug 04, 2008 | 11.03 | 11.40 | 10.85 | 11.16 | 725,848 | +0.07(+0.66%) |
Aug 01, 2008 | 10.96 | 11.18 | 10.71 | 11.09 | 387,015 | +0.18(+1.61%) |
Jul 31, 2008 | 11.14 | 11.33 | 10.86 | 10.92 | 748,249 | -0.13(-1.19%) |
Jul 30, 2008 | 10.67 | 11.07 | 10.67 | 11.05 | 940,260 | +0.29(+2.67%) |
Jul 29, 2008 | 10.76 | 10.82 | 10.59 | 10.76 | 1,055,197 | +0.18(+1.66%) |
Jul 28, 2008 | 10.75 | 10.82 | 10.50 | 10.58 | 707,661 | -0.16(-1.45%) |
Jul 25, 2008 | 11.04 | 11.33 | 10.69 | 10.74 | 1,005,214 | -0.24(-2.22%) |
Jul 24, 2008 | 11.82 | 11.82 | 10.87 | 10.98 | 736,071 | -0.74(-6.31%) |
Jul 23, 2008 | 11.63 | 11.91 | 11.59 | 11.72 | 697,217 | +0.20(+1.73%) |
Jul 22, 2008 | 11.01 | 11.61 | 10.88 | 11.52 | 1,734,651 | +0.45(+4.09%) |
Jul 21, 2008 | 10.78 | 11.09 | 10.78 | 11.07 | 1,111,264 | +0.22(+2.02%) |
Jul 18, 2008 | 11.08 | 11.14 | 9.990 | 10.85 | 1,298,895 | -0.18(-1.63%) |
Jul 17, 2008 | 10.63 | 11.06 | 10.56 | 11.03 | 1,113,718 | +0.44(+4.18%) |
Jul 16, 2008 | 10.76 | 10.76 | 10.48 | 10.59 | 1,229,450 | -0.14(-1.27%) |
Jul 15, 2008 | 10.57 | 10.87 | 10.52 | 10.73 | 1,180,452 | -0.01(-0.09%) |
Jul 14, 2008 | 10.55 | 10.86 | 10.55 | 10.73 | 864,819 | +0.14(+1.29%) |
Jul 11, 2008 | 10.72 | 10.79 | 10.29 | 10.60 | 1,385,025 | -0.36(-3.29%) |
Jul 10, 2008 | 11.01 | 11.19 | 10.76 | 10.96 | 1,186,794 | -0.12(-1.10%) |
Jul 09, 2008 | 11.37 | 11.45 | 11.07 | 11.08 | 2,079,132 | -0.31(-2.73%) |
Jul 08, 2008 | 11.45 | 11.73 | 11.37 | 11.39 | 1,354,652 | -0.42(-3.59%) |
Jul 07, 2008 | 11.64 | 11.96 | 11.46 | 11.82 | 1,205,548 | -0.06(-0.53%) |
Jul 04, 2008 | 11.96 | 12.15 | 11.78 | 11.88 | 586,844 | +0.00(+0.00%) |
Jul 03, 2008 | 11.96 | 12.15 | 11.78 | 11.88 | 586,844 | -0.08(-0.65%) |
Jul 02, 2008 | 12.38 | 12.48 | 11.87 | 11.96 | 1,181,255 | -0.21(-1.76%) |
Jul 01, 2008 | 12.62 | 13.00 | 12.10 | 12.17 | 2,128,757 | -0.14(-1.15%) |
Jun 30, 2008 | 13.23 | 13.39 | 12.24 | 12.31 | 1,223,416 | -0.82(-6.23%) |
Jun 27, 2008 | 12.57 | 13.30 | 12.57 | 13.13 | 1,225,887 | +0.50(+3.93%) |
Jun 26, 2008 | 13.70 | 13.79 | 12.53 | 12.63 | 2,386,897 | -1.22(-8.79%) |
Jun 25, 2008 | 14.08 | 14.08 | 13.80 | 13.85 | 582,008 | -0.14(-1.01%) |
Jun 24, 2008 | 14.15 | 14.15 | 13.81 | 13.99 | 1,045,066 | -0.12(-0.86%) |
Jun 23, 2008 | 14.62 | 14.68 | 14.07 | 14.11 | 532,944 | -0.50(-3.43%) |
Jun 20, 2008 | 14.84 | 14.95 | 14.50 | 14.62 | 490,070 | -0.22(-1.51%) |
Jun 19, 2008 | 14.73 | 14.85 | 14.66 | 14.84 | 492,535 | +0.20(+1.40%) |
Jun 18, 2008 | 14.73 | 14.90 | 14.57 | 14.63 | 461,803 | -0.32(-2.15%) |
Jun 17, 2008 | 14.91 | 15.04 | 14.78 | 14.96 | 667,255 | +0.11(+0.75%) |
Jun 16, 2008 | 14.60 | 15.03 | 14.60 | 14.84 | 907,200 | +0.16(+1.09%) |
Jun 13, 2008 | 14.83 | 15.04 | 14.57 | 14.68 | 897,296 | -0.16(-1.08%) |
Jun 12, 2008 | 15.35 | 15.55 | 14.78 | 14.84 | 992,202 | -0.42(-2.77%) |
Jun 11, 2008 | 15.92 | 15.94 | 15.21 | 15.27 | 1,440,662 | -0.46(-2.91%) |
Jun 10, 2008 | 15.73 | 16.04 | 15.70 | 15.73 | 438,734 | -0.23(-1.46%) |
Jun 09, 2008 | 15.94 | 16.18 | 15.88 | 15.96 | 627,158 | +0.13(+0.80%) |
Jun 06, 2008 | 16.12 | 16.13 | 15.81 | 15.83 | 696,179 | -0.28(-1.75%) |
Jun 05, 2008 | 15.98 | 16.36 | 15.98 | 16.11 | 568,600 | +0.16(+0.98%) |
Jun 04, 2008 | 16.15 | 16.25 | 15.85 | 15.96 | 494,942 | -0.13(-0.79%) |
Jun 03, 2008 | 15.88 | 16.10 | 15.84 | 16.09 | 472,050 | +0.28(+1.76%) |