Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.59 | 10.88 | 10.40 | 10.41 | 75,241 | -0.28(-2.61%) |
Aug 28, 2008 | 10.31 | 10.74 | 10.08 | 10.68 | 114,173 | +0.31(+3.03%) |
Aug 27, 2008 | 9.867 | 10.66 | 9.867 | 10.37 | 36,693 | +0.46(+4.60%) |
Aug 26, 2008 | 9.837 | 9.966 | 9.751 | 9.914 | 49,205 | +0.05(+0.48%) |
Aug 25, 2008 | 10.25 | 10.25 | 9.837 | 9.867 | 27,430 | -0.46(-4.47%) |
Aug 22, 2008 | 10.31 | 10.34 | 10.09 | 10.33 | 18,951 | +0.06(+0.58%) |
Aug 21, 2008 | 10.55 | 10.55 | 9.571 | 10.27 | 45,797 | -0.24(-2.25%) |
Aug 20, 2008 | 10.94 | 11.05 | 10.47 | 10.51 | 21,159 | -0.40(-3.64%) |
Aug 19, 2008 | 11.05 | 11.25 | 10.83 | 10.90 | 22,358 | -0.29(-2.59%) |
Aug 18, 2008 | 11.25 | 11.25 | 11.13 | 11.19 | 43,759 | +0.02(+0.16%) |
Aug 15, 2008 | 11.47 | 11.48 | 11.06 | 11.18 | 83,418 | -0.04(-0.32%) |
Aug 14, 2008 | 11.02 | 11.29 | 10.91 | 11.21 | 34,424 | +0.00(+0.00%) |
Aug 13, 2008 | 11.04 | 11.25 | 10.77 | 11.21 | 180,126 | +0.09(+0.80%) |
Aug 12, 2008 | 11.10 | 11.25 | 11.10 | 11.12 | 19,309 | -0.04(-0.37%) |
Aug 11, 2008 | 11.03 | 11.24 | 10.27 | 11.16 | 32,666 | +0.17(+1.56%) |
Aug 08, 2008 | 10.39 | 11.20 | 10.39 | 10.99 | 45,490 | +0.57(+5.45%) |
Aug 07, 2008 | 10.38 | 10.64 | 10.08 | 10.42 | 72,239 | -0.05(-0.45%) |
Aug 06, 2008 | 10.60 | 11.23 | 10.28 | 10.47 | 93,878 | -0.17(-1.61%) |
Aug 05, 2008 | 10.76 | 11.10 | 9.902 | 10.64 | 38,961 | +0.07(+0.62%) |
Aug 04, 2008 | 10.53 | 10.80 | 9.595 | 10.58 | 35,675 | -0.38(-3.46%) |
Aug 01, 2008 | 10.61 | 11.00 | 10.45 | 10.96 | 12,879 | +0.01(+0.05%) |
Jul 31, 2008 | 11.06 | 11.25 | 10.80 | 10.95 | 26,113 | -0.30(-2.63%) |
Jul 30, 2008 | 11.27 | 11.37 | 11.08 | 11.25 | 20,401 | +0.20(+1.77%) |
Jul 29, 2008 | 11.05 | 11.28 | 10.55 | 11.05 | 32,524 | +0.69(+6.63%) |
Jul 28, 2008 | 10.58 | 11.10 | 10.36 | 10.36 | 70,314 | -0.27(-2.56%) |
Jul 25, 2008 | 10.95 | 11.53 | 10.52 | 10.64 | 43,136 | -0.13(-1.21%) |
Jul 24, 2008 | 11.51 | 11.58 | 10.65 | 10.77 | 64,186 | -0.30(-2.68%) |
Jul 23, 2008 | 11.30 | 11.32 | 10.70 | 11.06 | 33,119 | -0.12(-1.06%) |
Jul 22, 2008 | 10.49 | 11.41 | 10.41 | 11.18 | 41,088 | +0.53(+5.01%) |
Jul 21, 2008 | 10.65 | 10.77 | 10.60 | 10.65 | 12,916 | +0.06(+0.56%) |
Jul 18, 2008 | 10.51 | 10.80 | 10.40 | 10.59 | 43,366 | +0.08(+0.73%) |
Jul 17, 2008 | 10.06 | 10.51 | 10.03 | 10.51 | 37,851 | +0.56(+5.65%) |
Jul 16, 2008 | 9.565 | 10.31 | 9.476 | 9.950 | 59,131 | +0.52(+5.53%) |
Jul 15, 2008 | 8.807 | 9.743 | 8.807 | 9.429 | 106,361 | +0.50(+5.64%) |
Jul 14, 2008 | 9.417 | 9.417 | 8.801 | 8.925 | 63,991 | -0.33(-3.58%) |
Jul 11, 2008 | 10.07 | 10.19 | 8.777 | 9.257 | 177,840 | -0.96(-9.39%) |
Jul 10, 2008 | 10.31 | 10.50 | 10.04 | 10.22 | 62,094 | -0.07(-0.63%) |
Jul 09, 2008 | 9.666 | 10.81 | 9.666 | 10.28 | 26,382 | -0.08(-0.74%) |
Jul 08, 2008 | 9.417 | 10.47 | 9.014 | 10.36 | 56,956 | +0.97(+10.35%) |
Jul 07, 2008 | 9.710 | 9.831 | 9.387 | 9.387 | 61,571 | -0.22(-2.28%) |
Jul 04, 2008 | 9.873 | 9.873 | 9.494 | 9.606 | 13,149 | +0.00(+0.00%) |
Jul 03, 2008 | 9.873 | 9.873 | 9.494 | 9.606 | 13,149 | +0.24(+2.59%) |
Jul 02, 2008 | 9.606 | 10.03 | 9.269 | 9.364 | 68,342 | -0.29(-3.01%) |
Jul 01, 2008 | 9.316 | 9.689 | 9.292 | 9.654 | 73,806 | +0.14(+1.49%) |
Jun 30, 2008 | 9.500 | 9.683 | 9.085 | 9.512 | 96,568 | +0.45(+4.97%) |
Jun 27, 2008 | 9.322 | 9.624 | 9.032 | 9.062 | 1,722,205 | -0.11(-1.23%) |
Jun 26, 2008 | 9.932 | 9.938 | 9.121 | 9.174 | 35,613 | -0.57(-5.89%) |
Jun 25, 2008 | 9.772 | 9.956 | 9.689 | 9.749 | 45,679 | -0.20(-1.97%) |
Jun 24, 2008 | 10.23 | 10.38 | 9.891 | 9.944 | 19,928 | -0.19(-1.87%) |
Jun 23, 2008 | 10.84 | 10.84 | 10.13 | 10.13 | 90,513 | -0.55(-5.16%) |
Jun 20, 2008 | 10.67 | 10.81 | 10.51 | 10.68 | 23,596 | -0.03(-0.28%) |
Jun 19, 2008 | 11.01 | 11.01 | 10.65 | 10.71 | 35,935 | -0.15(-1.36%) |
Jun 18, 2008 | 11.02 | 11.19 | 10.81 | 10.86 | 29,838 | -0.30(-2.71%) |
Jun 17, 2008 | 11.64 | 11.64 | 11.11 | 11.16 | 22,780 | -0.38(-3.33%) |
Jun 16, 2008 | 11.57 | 11.66 | 11.52 | 11.55 | 17,021 | +0.07(+0.57%) |
Jun 13, 2008 | 11.28 | 11.71 | 11.28 | 11.48 | 19,273 | +0.19(+1.68%) |
Jun 12, 2008 | 10.99 | 11.29 | 10.99 | 11.29 | 18,564 | +0.41(+3.75%) |
Jun 11, 2008 | 10.97 | 11.22 | 10.82 | 10.89 | 15,565 | -0.14(-1.29%) |
Jun 10, 2008 | 11.18 | 11.25 | 10.84 | 11.03 | 8,920 | +0.26(+2.42%) |
Jun 09, 2008 | 11.03 | 11.03 | 10.75 | 10.77 | 13,641 | -0.10(-0.93%) |
Jun 06, 2008 | 11.25 | 11.25 | 10.87 | 10.87 | 15,989 | -0.38(-3.42%) |
Jun 05, 2008 | 10.96 | 11.25 | 10.94 | 11.25 | 13,031 | +0.30(+2.70%) |
Jun 04, 2008 | 11.02 | 11.19 | 10.96 | 10.96 | 43,856 | -0.15(-1.39%) |
Jun 03, 2008 | 11.03 | 11.26 | 11.01 | 11.11 | 20,651 | +0.02(+0.16%) |