Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.20 | 11.28 | 10.88 | 11.12 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.19 | 11.31 | 11.10 | 11.28 | 317,656 | +0.09(+0.83%) |
Aug 27, 2008 | 11.20 | 11.28 | 11.06 | 11.19 | 337,759 | -0.06(-0.53%) |
Aug 26, 2008 | 11.16 | 11.31 | 11.08 | 11.25 | 274,691 | +0.09(+0.83%) |
Aug 25, 2008 | 11.28 | 11.28 | 11.03 | 11.16 | 229,817 | -0.15(-1.29%) |
Aug 22, 2008 | 11.16 | 11.38 | 11.08 | 11.30 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.35 | 11.35 | 11.08 | 11.16 | 259,843 | -0.23(-2.04%) |
Aug 20, 2008 | 11.51 | 11.59 | 11.30 | 11.39 | 306,433 | -0.09(-0.81%) |
Aug 19, 2008 | 11.53 | 11.59 | 11.35 | 11.49 | 279,741 | -0.09(-0.75%) |
Aug 18, 2008 | 11.83 | 11.83 | 11.49 | 11.57 | 364,655 | -0.08(-0.68%) |
Aug 15, 2008 | 11.67 | 11.79 | 11.55 | 11.65 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.43 | 11.82 | 11.43 | 11.63 | 554,341 | +0.10(+0.86%) |
Aug 13, 2008 | 11.38 | 11.67 | 11.03 | 11.53 | 601,109 | +0.16(+1.40%) |
Aug 12, 2008 | 11.34 | 11.49 | 11.25 | 11.37 | 687,316 | +0.07(+0.59%) |
Aug 11, 2008 | 11.24 | 11.35 | 11.19 | 11.30 | 582,261 | +0.04(+0.35%) |
Aug 08, 2008 | 11.02 | 11.48 | 10.98 | 11.26 | 366,004 | +0.29(+2.60%) |
Aug 07, 2008 | 10.95 | 11.12 | 10.70 | 10.98 | 470,520 | -0.11(-1.02%) |
Aug 06, 2008 | 11.08 | 11.16 | 10.92 | 11.09 | 265,879 | +0.01(+0.06%) |
Aug 05, 2008 | 11.32 | 11.32 | 10.91 | 11.08 | 364,976 | +0.16(+1.46%) |
Aug 04, 2008 | 10.76 | 11.04 | 10.56 | 10.92 | 595,283 | +0.17(+1.54%) |
Aug 01, 2008 | 10.76 | 10.95 | 10.66 | 10.76 | 812,395 | +0.03(+0.31%) |
Jul 31, 2008 | 10.95 | 11.01 | 10.03 | 10.72 | 1,138,955 | -0.70(-6.10%) |
Jul 30, 2008 | 11.19 | 11.46 | 11.11 | 11.42 | 709,423 | +0.34(+3.05%) |
Jul 29, 2008 | 11.08 | 11.17 | 11.00 | 11.08 | 534,926 | +0.00(+0.00%) |
Jul 28, 2008 | 11.06 | 11.10 | 10.82 | 11.08 | 379,606 | -0.03(-0.30%) |
Jul 25, 2008 | 10.95 | 11.21 | 10.95 | 11.12 | 358,542 | +0.24(+2.20%) |
Jul 24, 2008 | 10.85 | 11.00 | 10.76 | 10.88 | 338,954 | -0.04(-0.36%) |
Jul 23, 2008 | 10.90 | 11.18 | 10.86 | 10.92 | 429,647 | +0.02(+0.18%) |
Jul 22, 2008 | 10.55 | 10.90 | 10.49 | 10.90 | 540,652 | +0.37(+3.47%) |
Jul 21, 2008 | 10.55 | 10.57 | 10.45 | 10.53 | 230,911 | +0.05(+0.44%) |
Jul 18, 2008 | 10.49 | 10.60 | 10.29 | 10.49 | 382,377 | -0.01(-0.06%) |
Jul 17, 2008 | 10.17 | 10.61 | 9.981 | 10.49 | 611,030 | +0.31(+3.06%) |
Jul 16, 2008 | 10.05 | 10.39 | 9.994 | 10.18 | 428,943 | +0.19(+1.86%) |
Jul 15, 2008 | 9.935 | 10.15 | 9.749 | 9.994 | 624,574 | -0.09(-0.86%) |
Jul 14, 2008 | 10.31 | 10.33 | 9.908 | 10.08 | 897,505 | -0.17(-1.68%) |
Jul 11, 2008 | 10.07 | 10.39 | 10.01 | 10.25 | 667,317 | +0.07(+0.72%) |
Jul 10, 2008 | 10.17 | 10.34 | 10.06 | 10.18 | 538,811 | +0.01(+0.13%) |
Jul 09, 2008 | 10.10 | 10.23 | 9.974 | 10.17 | 433,470 | +0.05(+0.46%) |
Jul 08, 2008 | 9.941 | 10.15 | 9.921 | 10.12 | 441,078 | +0.21(+2.14%) |
Jul 07, 2008 | 9.775 | 9.955 | 9.682 | 9.908 | 359,392 | +0.19(+1.98%) |
Jul 04, 2008 | 9.696 | 9.835 | 9.629 | 9.716 | 106,730 | +0.00(+0.00%) |
Jul 03, 2008 | 9.696 | 9.835 | 9.629 | 9.716 | 106,730 | +0.03(+0.27%) |
Jul 02, 2008 | 9.994 | 10.04 | 9.636 | 9.689 | 303,160 | -0.33(-3.31%) |
Jul 01, 2008 | 9.835 | 10.03 | 9.769 | 10.02 | 472,279 | +0.12(+1.21%) |
Jun 30, 2008 | 10.05 | 10.19 | 9.895 | 9.901 | 386,144 | -0.19(-1.84%) |
Jun 27, 2008 | 10.23 | 10.33 | 9.994 | 10.09 | 684,771 | -0.15(-1.43%) |
Jun 26, 2008 | 10.32 | 10.37 | 10.23 | 10.23 | 408,176 | -0.22(-2.10%) |
Jun 25, 2008 | 10.25 | 10.47 | 10.25 | 10.45 | 823,817 | +0.19(+1.81%) |
Jun 24, 2008 | 10.32 | 10.40 | 10.23 | 10.27 | 536,712 | -0.08(-0.77%) |
Jun 23, 2008 | 10.41 | 10.55 | 10.30 | 10.35 | 224,760 | -0.05(-0.45%) |
Jun 20, 2008 | 10.41 | 10.63 | 10.21 | 10.39 | 920,443 | -0.13(-1.26%) |
Jun 19, 2008 | 10.61 | 10.62 | 10.47 | 10.53 | 483,962 | -0.09(-0.81%) |
Jun 18, 2008 | 10.78 | 10.81 | 10.53 | 10.61 | 481,879 | -0.18(-1.66%) |
Jun 17, 2008 | 10.92 | 11.00 | 10.78 | 10.79 | 195,375 | -0.17(-1.57%) |
Jun 16, 2008 | 10.98 | 11.00 | 10.84 | 10.96 | 177,291 | -0.03(-0.30%) |
Jun 13, 2008 | 11.04 | 11.16 | 10.86 | 11.00 | 306,970 | +0.05(+0.42%) |
Jun 12, 2008 | 11.06 | 11.16 | 10.92 | 10.95 | 249,769 | -0.01(-0.06%) |
Jun 11, 2008 | 11.16 | 11.21 | 10.95 | 10.96 | 370,955 | -0.23(-2.08%) |
Jun 10, 2008 | 11.27 | 11.29 | 10.95 | 11.19 | 452,342 | +0.06(+0.54%) |
Jun 09, 2008 | 11.30 | 11.35 | 11.04 | 11.13 | 347,813 | -0.18(-1.58%) |
Jun 06, 2008 | 11.68 | 11.68 | 11.31 | 11.31 | 375,474 | -0.46(-3.89%) |
Jun 05, 2008 | 11.47 | 12.03 | 11.47 | 11.77 | 626,150 | +0.31(+2.66%) |
Jun 04, 2008 | 11.25 | 11.69 | 11.14 | 11.46 | 711,611 | +0.19(+1.71%) |
Jun 03, 2008 | 11.22 | 11.31 | 11.01 | 11.27 | 769,647 | -0.07(-0.59%) |