Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.05 | 11.16 | 11.00 | 11.09 | 614,528 | -0.03(-0.28%) |
Aug 28, 2008 | 10.89 | 11.13 | 10.87 | 11.12 | 511,119 | +0.36(+3.36%) |
Aug 27, 2008 | 10.56 | 10.77 | 10.56 | 10.76 | 766,508 | +0.16(+1.48%) |
Aug 26, 2008 | 10.48 | 10.63 | 10.46 | 10.60 | 580,994 | +0.04(+0.34%) |
Aug 25, 2008 | 10.68 | 10.69 | 10.55 | 10.56 | 625,542 | -0.21(-1.92%) |
Aug 22, 2008 | 10.67 | 10.77 | 10.63 | 10.77 | 140,333 | +0.24(+2.30%) |
Aug 21, 2008 | 10.59 | 10.61 | 10.44 | 10.53 | 704,322 | -0.09(-0.85%) |
Aug 20, 2008 | 10.53 | 10.65 | 10.40 | 10.62 | 2,268,549 | +0.04(+0.34%) |
Aug 19, 2008 | 10.71 | 10.71 | 10.49 | 10.58 | 1,133,307 | -0.23(-2.10%) |
Aug 18, 2008 | 10.91 | 11.02 | 10.77 | 10.81 | 817,602 | -0.24(-2.15%) |
Aug 15, 2008 | 11.08 | 11.08 | 10.89 | 11.05 | 0 | +0.18(+1.66%) |
Aug 14, 2008 | 10.68 | 10.94 | 10.61 | 10.87 | 2,774,689 | +0.20(+1.86%) |
Aug 13, 2008 | 10.82 | 10.82 | 10.53 | 10.67 | 879,039 | -0.16(-1.52%) |
Aug 12, 2008 | 10.95 | 11.02 | 10.78 | 10.83 | 136,703 | -0.25(-2.23%) |
Aug 11, 2008 | 10.72 | 11.24 | 10.72 | 11.08 | 659,759 | +0.05(+0.44%) |
Aug 08, 2008 | 10.58 | 11.09 | 10.58 | 11.03 | 670,427 | +0.32(+3.03%) |
Aug 07, 2008 | 10.93 | 10.94 | 10.66 | 10.71 | 457,833 | -0.43(-3.86%) |
Aug 06, 2008 | 11.06 | 11.20 | 11.05 | 11.14 | 604,581 | -0.05(-0.49%) |
Aug 05, 2008 | 10.92 | 11.22 | 10.84 | 11.19 | 1,043,055 | +0.45(+4.18%) |
Aug 04, 2008 | 10.64 | 10.85 | 10.61 | 10.74 | 350,879 | +0.01(+0.07%) |
Aug 01, 2008 | 10.72 | 10.78 | 10.55 | 10.73 | 651,890 | +0.01(+0.05%) |
Jul 31, 2008 | 10.67 | 10.88 | 10.64 | 10.73 | 885,554 | +0.03(+0.24%) |
Jul 30, 2008 | 10.73 | 10.78 | 10.44 | 10.70 | 2,736,323 | +0.23(+2.19%) |
Jul 29, 2008 | 10.47 | 10.57 | 10.10 | 10.47 | 707,490 | +0.36(+3.54%) |
Jul 28, 2008 | 10.31 | 10.51 | 10.10 | 10.12 | 453,249 | -0.29(-2.80%) |
Jul 25, 2008 | 10.53 | 10.60 | 10.35 | 10.41 | 1,330,489 | -0.10(-0.93%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.46 | 10.51 | 722,852 | -0.51(-4.66%) |
Jul 23, 2008 | 10.83 | 11.09 | 10.76 | 11.02 | 1,205,769 | +0.16(+1.49%) |
Jul 22, 2008 | 10.38 | 10.86 | 10.11 | 10.86 | 1,091,621 | +0.49(+4.73%) |
Jul 21, 2008 | 10.52 | 10.54 | 10.35 | 10.37 | 1,079,033 | -0.11(-1.01%) |
Jul 18, 2008 | 10.45 | 10.49 | 10.23 | 10.47 | 701,592 | +0.07(+0.64%) |
Jul 17, 2008 | 10.16 | 10.49 | 10.13 | 10.40 | 2,050,855 | +0.23(+2.28%) |
Jul 16, 2008 | 9.657 | 10.18 | 9.621 | 10.17 | 873,501 | +0.52(+5.37%) |
Jul 15, 2008 | 9.801 | 10.01 | 9.577 | 9.654 | 835,251 | -0.32(-3.21%) |
Jul 14, 2008 | 10.31 | 10.33 | 9.971 | 9.974 | 457,756 | -0.17(-1.70%) |
Jul 11, 2008 | 10.24 | 10.34 | 10.000 | 10.15 | 1,128,754 | -0.21(-1.99%) |
Jul 10, 2008 | 10.57 | 10.60 | 10.30 | 10.35 | 812,068 | -0.25(-2.33%) |
Jul 09, 2008 | 10.88 | 10.95 | 10.54 | 10.60 | 101,924 | -0.27(-2.51%) |
Jul 08, 2008 | 10.50 | 10.90 | 10.42 | 10.87 | 140,581 | +0.42(+4.05%) |
Jul 07, 2008 | 10.72 | 10.74 | 10.37 | 10.45 | 632,732 | -0.20(-1.84%) |
Jul 04, 2008 | 10.77 | 10.77 | 10.65 | 10.65 | 103,568 | +0.00(+0.00%) |
Jul 03, 2008 | 10.77 | 10.77 | 10.65 | 10.65 | 103,568 | -0.02(-0.17%) |
Jul 02, 2008 | 10.71 | 10.83 | 10.65 | 10.66 | 62,964 | +0.03(+0.24%) |
Jul 01, 2008 | 10.47 | 10.66 | 10.45 | 10.64 | 427,732 | +0.11(+1.03%) |
Jun 30, 2008 | 10.86 | 10.86 | 10.52 | 10.53 | 486,105 | -0.27(-2.46%) |
Jun 27, 2008 | 10.95 | 10.95 | 10.79 | 10.80 | 819,595 | -0.10(-0.90%) |
Jun 26, 2008 | 11.12 | 11.15 | 10.89 | 10.89 | 529,047 | -0.36(-3.18%) |
Jun 25, 2008 | 11.21 | 11.40 | 11.19 | 11.25 | 747,660 | +0.09(+0.83%) |
Jun 24, 2008 | 11.19 | 11.26 | 11.06 | 11.16 | 446,812 | +0.01(+0.07%) |
Jun 23, 2008 | 11.45 | 11.46 | 11.14 | 11.15 | 1,720,941 | -0.26(-2.30%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.42 | 11.42 | 2,353,588 | -0.31(-2.66%) |
Jun 19, 2008 | 11.65 | 11.75 | 11.53 | 11.73 | 285,762 | +0.11(+0.95%) |
Jun 18, 2008 | 11.61 | 11.76 | 11.57 | 11.62 | 563,012 | -0.11(-0.95%) |
Jun 17, 2008 | 11.95 | 12.04 | 11.73 | 11.73 | 283,602 | -0.24(-2.05%) |
Jun 16, 2008 | 11.90 | 12.01 | 11.89 | 11.97 | 188,476 | -0.01(-0.11%) |
Jun 13, 2008 | 11.87 | 11.99 | 11.81 | 11.99 | 559,971 | +0.12(+1.02%) |
Jun 12, 2008 | 11.86 | 12.00 | 11.78 | 11.86 | 739,217 | +0.23(+1.97%) |
Jun 11, 2008 | 11.92 | 11.92 | 11.63 | 11.63 | 777,816 | -0.32(-2.72%) |
Jun 10, 2008 | 12.02 | 12.06 | 11.82 | 11.96 | 193,889 | +0.08(+0.65%) |
Jun 09, 2008 | 11.93 | 12.05 | 11.81 | 11.88 | 754,617 | -0.00(-0.02%) |
Jun 06, 2008 | 12.34 | 12.34 | 11.88 | 11.88 | 878,119 | -0.52(-4.18%) |
Jun 05, 2008 | 12.20 | 12.41 | 12.20 | 12.40 | 209,320 | +0.22(+1.82%) |
Jun 04, 2008 | 12.30 | 12.33 | 12.13 | 12.18 | 1,261,327 | -0.06(-0.48%) |
Jun 03, 2008 | 12.31 | 12.35 | 12.13 | 12.24 | 974,068 | +0.03(+0.23%) |