Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.96 | 12.06 | 11.96 | 12.00 | 0 | -0.02(-0.15%) |
Aug 28, 2008 | 11.73 | 12.03 | 11.73 | 12.02 | 7,602 | +0.18(+1.54%) |
Aug 27, 2008 | 12.01 | 12.09 | 11.73 | 11.84 | 16,777 | -0.23(-1.89%) |
Aug 26, 2008 | 11.87 | 12.06 | 11.87 | 12.06 | 4,057 | +0.20(+1.69%) |
Aug 25, 2008 | 12.03 | 12.06 | 11.86 | 11.86 | 6,078 | -0.21(-1.74%) |
Aug 22, 2008 | 11.92 | 12.09 | 11.92 | 12.07 | 0 | +0.26(+2.16%) |
Aug 21, 2008 | 11.65 | 12.04 | 11.65 | 11.82 | 11,716 | +0.12(+1.02%) |
Aug 20, 2008 | 11.70 | 11.99 | 11.66 | 11.70 | 10,283 | +0.05(+0.39%) |
Aug 19, 2008 | 11.83 | 11.99 | 11.59 | 11.65 | 15,474 | -0.29(-2.45%) |
Aug 18, 2008 | 12.10 | 12.16 | 11.85 | 11.95 | 17,688 | -0.02(-0.15%) |
Aug 15, 2008 | 11.56 | 11.99 | 11.56 | 11.96 | 0 | +0.38(+3.31%) |
Aug 14, 2008 | 11.37 | 11.76 | 11.23 | 11.58 | 37,890 | +0.21(+1.85%) |
Aug 13, 2008 | 11.42 | 11.58 | 11.19 | 11.37 | 48,534 | -0.05(-0.40%) |
Aug 12, 2008 | 11.25 | 11.43 | 11.18 | 11.42 | 26,033 | +0.11(+0.97%) |
Aug 11, 2008 | 10.83 | 11.42 | 10.58 | 11.31 | 33,777 | +0.45(+4.12%) |
Aug 08, 2008 | 10.15 | 11.21 | 9.955 | 10.86 | 26,911 | +0.57(+5.50%) |
Aug 07, 2008 | 11.42 | 11.62 | 9.964 | 10.29 | 31,246 | -1.36(-11.68%) |
Aug 06, 2008 | 11.71 | 12.16 | 11.37 | 11.65 | 22,382 | +0.03(+0.24%) |
Aug 05, 2008 | 11.74 | 11.74 | 11.44 | 11.63 | 28,729 | -0.06(-0.55%) |
Aug 04, 2008 | 11.68 | 12.08 | 11.64 | 11.69 | 18,314 | +0.00(+0.00%) |
Aug 01, 2008 | 11.77 | 11.77 | 11.49 | 11.69 | 5,474 | +0.06(+0.55%) |
Jul 31, 2008 | 11.45 | 11.94 | 11.43 | 11.63 | 16,161 | +0.01(+0.08%) |
Jul 30, 2008 | 11.64 | 12.33 | 11.60 | 11.62 | 40,152 | -0.11(-0.93%) |
Jul 29, 2008 | 11.73 | 11.83 | 11.10 | 11.73 | 25,925 | +0.23(+1.99%) |
Jul 28, 2008 | 11.78 | 11.85 | 11.50 | 11.50 | 7,449 | -0.37(-3.15%) |
Jul 25, 2008 | 11.42 | 12.02 | 11.29 | 11.87 | 19,790 | +0.47(+4.08%) |
Jul 24, 2008 | 11.42 | 11.51 | 11.32 | 11.41 | 13,333 | +0.00(+0.00%) |
Jul 23, 2008 | 11.32 | 11.50 | 11.27 | 11.41 | 9,088 | -0.01(-0.08%) |
Jul 22, 2008 | 10.37 | 11.42 | 10.28 | 11.42 | 14,781 | +1.11(+10.72%) |
Jul 21, 2008 | 10.71 | 10.73 | 10.03 | 10.31 | 7,100 | -0.43(-4.00%) |
Jul 18, 2008 | 11.28 | 11.28 | 10.70 | 10.74 | 11,497 | -0.66(-5.77%) |
Jul 17, 2008 | 11.16 | 11.42 | 11.16 | 11.40 | 13,577 | +0.44(+4.00%) |
Jul 16, 2008 | 10.62 | 10.96 | 10.58 | 10.96 | 18,647 | +0.34(+3.18%) |
Jul 15, 2008 | 10.33 | 10.96 | 10.02 | 10.62 | 25,329 | +0.20(+1.93%) |
Jul 14, 2008 | 11.23 | 11.29 | 10.38 | 10.42 | 33,286 | -0.68(-6.17%) |
Jul 11, 2008 | 10.39 | 11.11 | 10.28 | 11.11 | 49,024 | +0.72(+6.95%) |
Jul 10, 2008 | 10.04 | 10.44 | 10.04 | 10.38 | 6,788 | +0.37(+3.65%) |
Jul 09, 2008 | 10.40 | 10.48 | 9.936 | 10.02 | 12,811 | -0.47(-4.53%) |
Jul 08, 2008 | 9.736 | 10.58 | 9.662 | 10.49 | 24,100 | +0.75(+7.68%) |
Jul 07, 2008 | 9.251 | 9.891 | 9.224 | 9.745 | 13,796 | +0.61(+6.70%) |
Jul 04, 2008 | 8.950 | 9.160 | 8.722 | 9.133 | 10,593 | +0.00(+0.00%) |
Jul 03, 2008 | 8.950 | 9.160 | 8.722 | 9.133 | 10,593 | +0.00(+0.00%) |
Jul 02, 2008 | 9.325 | 9.325 | 9.105 | 9.133 | 16,680 | -0.35(-3.66%) |
Jul 01, 2008 | 8.904 | 9.544 | 8.904 | 9.480 | 23,844 | +0.56(+6.24%) |
Jun 30, 2008 | 9.617 | 9.617 | 8.923 | 8.923 | 27,829 | -0.69(-7.22%) |
Jun 27, 2008 | 10.09 | 10.30 | 9.617 | 9.617 | 73,159 | -0.60(-5.90%) |
Jun 26, 2008 | 10.49 | 10.51 | 10.04 | 10.22 | 12,262 | -0.13(-1.24%) |
Jun 25, 2008 | 10.09 | 10.35 | 10.09 | 10.35 | 4,879 | +0.11(+1.07%) |
Jun 24, 2008 | 10.27 | 10.37 | 10.23 | 10.24 | 7,325 | -0.20(-1.92%) |
Jun 23, 2008 | 11.14 | 11.16 | 10.44 | 10.44 | 10,292 | -0.76(-6.77%) |
Jun 20, 2008 | 11.39 | 11.45 | 10.93 | 11.20 | 32,520 | -0.28(-2.47%) |
Jun 19, 2008 | 10.82 | 11.51 | 10.82 | 11.48 | 10,719 | +0.70(+6.53%) |
Jun 18, 2008 | 11.40 | 11.61 | 10.71 | 10.78 | 8,737 | -0.58(-5.14%) |
Jun 17, 2008 | 11.96 | 12.14 | 11.36 | 11.36 | 15,379 | -0.56(-4.67%) |
Jun 16, 2008 | 11.61 | 11.92 | 11.61 | 11.92 | 10,685 | +0.21(+1.79%) |
Jun 13, 2008 | 11.73 | 11.74 | 11.35 | 11.71 | 15,438 | +0.16(+1.42%) |
Jun 12, 2008 | 11.64 | 11.81 | 11.50 | 11.54 | 9,540 | +0.05(+0.48%) |
Jun 11, 2008 | 11.92 | 11.97 | 11.49 | 11.49 | 7,719 | -0.38(-3.23%) |
Jun 10, 2008 | 10.88 | 12.51 | 10.71 | 11.87 | 44,085 | +1.14(+10.64%) |
Jun 09, 2008 | 10.95 | 11.03 | 10.49 | 10.73 | 12,626 | -0.07(-0.68%) |
Jun 06, 2008 | 11.28 | 11.52 | 10.80 | 10.80 | 14,606 | -0.43(-3.82%) |
Jun 05, 2008 | 12.05 | 12.05 | 11.22 | 11.23 | 35,245 | -0.81(-6.75%) |
Jun 04, 2008 | 11.88 | 12.39 | 11.87 | 12.05 | 24,469 | +0.05(+0.46%) |
Jun 03, 2008 | 12.04 | 12.55 | 11.86 | 11.99 | 23,573 | -0.07(-0.61%) |