Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.42 | 11.43 | 11.02 | 11.15 | 23,276 | -0.39(-3.39%) |
Aug 28, 2008 | 11.11 | 11.54 | 11.11 | 11.54 | 25,924 | +0.44(+3.96%) |
Aug 27, 2008 | 10.97 | 11.21 | 10.85 | 11.10 | 29,172 | +0.11(+1.04%) |
Aug 26, 2008 | 10.62 | 10.99 | 10.59 | 10.99 | 20,048 | +0.07(+0.65%) |
Aug 25, 2008 | 11.10 | 11.10 | 10.80 | 10.92 | 34,847 | -0.31(-2.80%) |
Aug 22, 2008 | 10.79 | 11.23 | 10.57 | 11.23 | 36,704 | +0.61(+5.78%) |
Aug 21, 2008 | 10.89 | 10.89 | 10.46 | 10.62 | 36,135 | -0.43(-3.88%) |
Aug 20, 2008 | 11.39 | 11.39 | 10.92 | 11.05 | 33,783 | -0.35(-3.10%) |
Aug 19, 2008 | 11.50 | 11.53 | 11.28 | 11.40 | 30,631 | -0.35(-3.00%) |
Aug 18, 2008 | 11.52 | 12.08 | 11.48 | 11.75 | 41,153 | +0.03(+0.28%) |
Aug 15, 2008 | 12.46 | 12.46 | 11.32 | 11.72 | 70,312 | -0.62(-5.02%) |
Aug 14, 2008 | 12.17 | 12.40 | 11.95 | 12.34 | 52,072 | +0.07(+0.58%) |
Aug 13, 2008 | 12.21 | 12.41 | 11.96 | 12.27 | 50,022 | -0.09(-0.70%) |
Aug 12, 2008 | 12.01 | 12.53 | 11.87 | 12.36 | 76,676 | +0.42(+3.50%) |
Aug 11, 2008 | 11.36 | 12.21 | 10.90 | 11.94 | 58,134 | +0.58(+5.11%) |
Aug 08, 2008 | 10.56 | 11.47 | 10.35 | 11.36 | 39,143 | +0.72(+6.79%) |
Aug 07, 2008 | 10.67 | 11.26 | 10.37 | 10.63 | 74,794 | -0.21(-1.95%) |
Aug 06, 2008 | 10.60 | 11.26 | 10.17 | 10.85 | 46,752 | +0.17(+1.63%) |
Aug 05, 2008 | 10.42 | 10.72 | 10.04 | 10.67 | 59,779 | +0.44(+4.30%) |
Aug 04, 2008 | 9.886 | 10.26 | 9.538 | 10.23 | 57,788 | +0.30(+3.06%) |
Aug 01, 2008 | 9.739 | 9.962 | 9.734 | 9.929 | 30,417 | +0.05(+0.49%) |
Jul 31, 2008 | 9.875 | 10.08 | 9.544 | 9.880 | 68,190 | -0.20(-1.99%) |
Jul 30, 2008 | 10.17 | 10.17 | 9.685 | 10.08 | 58,318 | +0.20(+2.03%) |
Jul 29, 2008 | 9.880 | 10.04 | 9.783 | 9.880 | 65,241 | -0.05(-0.55%) |
Jul 28, 2008 | 10.92 | 10.92 | 9.576 | 9.935 | 59,752 | -1.19(-10.73%) |
Jul 25, 2008 | 11.46 | 11.46 | 10.98 | 11.13 | 41,880 | -0.15(-1.35%) |
Jul 24, 2008 | 11.91 | 11.91 | 11.25 | 11.28 | 36,827 | -0.43(-3.71%) |
Jul 23, 2008 | 11.91 | 12.10 | 11.38 | 11.72 | 34,295 | +0.08(+0.65%) |
Jul 22, 2008 | 10.97 | 11.89 | 10.89 | 11.64 | 57,079 | +0.59(+5.30%) |
Jul 21, 2008 | 11.49 | 11.56 | 10.97 | 11.05 | 32,777 | -0.35(-3.05%) |
Jul 18, 2008 | 10.99 | 11.43 | 10.78 | 11.40 | 65,346 | +0.40(+3.60%) |
Jul 17, 2008 | 10.66 | 11.14 | 10.66 | 11.00 | 48,657 | +0.41(+3.84%) |
Jul 16, 2008 | 10.04 | 10.63 | 9.565 | 10.60 | 78,049 | +0.64(+6.43%) |
Jul 15, 2008 | 9.951 | 10.59 | 9.408 | 9.956 | 69,118 | -0.12(-1.19%) |
Jul 14, 2008 | 11.13 | 11.13 | 10.08 | 10.08 | 44,951 | -0.93(-8.44%) |
Jul 11, 2008 | 10.85 | 11.11 | 10.56 | 11.00 | 75,271 | +0.41(+3.90%) |
Jul 10, 2008 | 10.06 | 10.63 | 9.973 | 10.59 | 37,268 | +0.49(+4.89%) |
Jul 09, 2008 | 10.97 | 11.31 | 10.09 | 10.10 | 62,069 | -0.83(-7.55%) |
Jul 08, 2008 | 10.34 | 11.09 | 10.29 | 10.92 | 98,055 | +0.64(+6.23%) |
Jul 07, 2008 | 10.93 | 10.93 | 10.11 | 10.28 | 137,965 | -0.55(-5.11%) |
Jul 04, 2008 | 10.64 | 10.89 | 10.60 | 10.84 | 18,350 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.89 | 10.60 | 10.84 | 18,350 | +0.19(+1.78%) |
Jul 02, 2008 | 10.59 | 10.91 | 10.59 | 10.65 | 91,836 | +0.04(+0.36%) |
Jul 01, 2008 | 10.17 | 10.69 | 10.09 | 10.61 | 78,778 | +0.30(+2.95%) |
Jun 30, 2008 | 10.39 | 10.85 | 9.951 | 10.30 | 134,181 | -0.06(-0.58%) |
Jun 27, 2008 | 11.26 | 11.28 | 10.36 | 10.36 | 406,376 | -0.93(-8.27%) |
Jun 26, 2008 | 11.69 | 11.74 | 11.26 | 11.30 | 42,453 | -0.56(-4.72%) |
Jun 25, 2008 | 11.70 | 12.05 | 11.65 | 11.86 | 34,331 | +0.14(+1.20%) |
Jun 24, 2008 | 11.66 | 12.10 | 11.29 | 11.72 | 43,986 | -0.01(-0.09%) |
Jun 23, 2008 | 12.27 | 12.35 | 11.60 | 11.73 | 44,496 | -0.52(-4.21%) |
Jun 20, 2008 | 12.29 | 12.54 | 11.94 | 12.24 | 124,636 | -0.15(-1.18%) |
Jun 19, 2008 | 12.38 | 12.43 | 12.26 | 12.39 | 56,657 | -0.01(-0.04%) |
Jun 18, 2008 | 12.49 | 12.61 | 12.38 | 12.39 | 33,611 | -0.14(-1.13%) |
Jun 17, 2008 | 12.85 | 12.85 | 12.50 | 12.54 | 34,044 | -0.33(-2.53%) |
Jun 16, 2008 | 12.67 | 12.93 | 12.52 | 12.86 | 38,255 | +0.19(+1.50%) |
Jun 13, 2008 | 12.84 | 12.84 | 12.40 | 12.67 | 33,101 | -0.01(-0.09%) |
Jun 12, 2008 | 12.61 | 12.83 | 12.44 | 12.68 | 29,146 | +0.19(+1.52%) |
Jun 11, 2008 | 12.72 | 12.77 | 12.49 | 12.49 | 41,241 | -0.34(-2.66%) |
Jun 10, 2008 | 12.68 | 12.99 | 12.54 | 12.83 | 41,711 | +0.18(+1.42%) |
Jun 09, 2008 | 12.97 | 13.00 | 12.59 | 12.65 | 131,411 | -0.22(-1.69%) |
Jun 06, 2008 | 13.10 | 13.10 | 12.67 | 12.87 | 47,183 | -0.36(-2.75%) |
Jun 05, 2008 | 13.06 | 13.24 | 12.93 | 13.24 | 63,414 | +0.18(+1.37%) |
Jun 04, 2008 | 12.80 | 13.15 | 12.64 | 13.06 | 44,903 | +0.18(+1.39%) |
Jun 03, 2008 | 12.80 | 13.03 | 12.54 | 12.88 | 60,943 | +0.16(+1.24%) |