Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.22 | 11.24 | 11.17 | 11.22 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 11.14 | 11.27 | 11.11 | 11.23 | 592,728 | +0.07(+0.67%) |
Aug 27, 2008 | 11.10 | 11.26 | 11.04 | 11.16 | 936,862 | +0.05(+0.42%) |
Aug 26, 2008 | 11.08 | 11.18 | 11.06 | 11.11 | 1,136,938 | +0.05(+0.45%) |
Aug 25, 2008 | 11.11 | 11.13 | 10.95 | 11.06 | 822,085 | -0.07(-0.61%) |
Aug 22, 2008 | 11.08 | 11.23 | 11.08 | 11.13 | 0 | +0.07(+0.59%) |
Aug 21, 2008 | 11.06 | 11.16 | 10.98 | 11.07 | 1,069,621 | -0.02(-0.22%) |
Aug 20, 2008 | 11.22 | 11.22 | 11.07 | 11.09 | 1,002,263 | -0.11(-0.94%) |
Aug 19, 2008 | 11.16 | 11.22 | 11.05 | 11.20 | 846,504 | -0.01(-0.11%) |
Aug 18, 2008 | 11.21 | 11.30 | 11.13 | 11.21 | 726,529 | +0.04(+0.33%) |
Aug 15, 2008 | 11.16 | 11.20 | 11.02 | 11.17 | 0 | +0.08(+0.70%) |
Aug 14, 2008 | 11.01 | 11.10 | 10.94 | 11.09 | 761,898 | +0.03(+0.25%) |
Aug 13, 2008 | 11.05 | 11.12 | 10.97 | 11.07 | 929,126 | +0.02(+0.22%) |
Aug 12, 2008 | 10.93 | 11.12 | 10.93 | 11.04 | 1,098,251 | +0.11(+0.99%) |
Aug 11, 2008 | 10.58 | 10.96 | 10.54 | 10.93 | 1,190,257 | +0.31(+2.95%) |
Aug 08, 2008 | 10.50 | 10.64 | 10.40 | 10.62 | 904,837 | +0.15(+1.45%) |
Aug 07, 2008 | 10.38 | 10.53 | 10.32 | 10.47 | 845,562 | +0.02(+0.15%) |
Aug 06, 2008 | 10.47 | 10.57 | 10.40 | 10.45 | 852,794 | -0.02(-0.24%) |
Aug 05, 2008 | 10.38 | 10.49 | 10.18 | 10.48 | 1,077,776 | +0.18(+1.75%) |
Aug 04, 2008 | 10.37 | 10.38 | 10.24 | 10.30 | 925,818 | -0.10(-0.92%) |
Aug 01, 2008 | 10.58 | 10.58 | 10.36 | 10.39 | 814,830 | -0.18(-1.70%) |
Jul 31, 2008 | 10.31 | 10.59 | 10.26 | 10.57 | 1,314,130 | +0.08(+0.77%) |
Jul 30, 2008 | 10.86 | 10.95 | 10.33 | 10.49 | 1,271,684 | +0.23(+2.21%) |
Jul 29, 2008 | 10.27 | 10.42 | 10.20 | 10.27 | 965,466 | -0.01(-0.09%) |
Jul 28, 2008 | 10.33 | 10.38 | 10.18 | 10.27 | 903,734 | -0.11(-1.07%) |
Jul 25, 2008 | 10.34 | 10.47 | 10.34 | 10.39 | 500,886 | +0.07(+0.72%) |
Jul 24, 2008 | 10.23 | 10.38 | 10.17 | 10.31 | 578,527 | +0.12(+1.22%) |
Jul 23, 2008 | 10.27 | 10.30 | 10.12 | 10.19 | 636,422 | -0.08(-0.76%) |
Jul 22, 2008 | 9.958 | 10.27 | 9.940 | 10.27 | 756,297 | +0.26(+2.60%) |
Jul 21, 2008 | 9.955 | 10.03 | 9.927 | 10.00 | 638,247 | +0.07(+0.69%) |
Jul 18, 2008 | 10.03 | 10.09 | 9.909 | 9.937 | 694,688 | -0.07(-0.74%) |
Jul 17, 2008 | 10.14 | 10.14 | 9.890 | 10.01 | 787,364 | -0.09(-0.92%) |
Jul 16, 2008 | 10.26 | 10.31 | 10.02 | 10.10 | 550,836 | -0.11(-1.12%) |
Jul 15, 2008 | 10.13 | 10.38 | 10.10 | 10.22 | 787,848 | +0.00(+0.00%) |
Jul 14, 2008 | 10.45 | 10.47 | 10.17 | 10.22 | 672,542 | -0.19(-1.79%) |
Jul 11, 2008 | 10.18 | 10.49 | 10.14 | 10.40 | 1,103,272 | +0.11(+1.08%) |
Jul 10, 2008 | 10.20 | 10.34 | 10.12 | 10.29 | 1,500,815 | +0.13(+1.28%) |
Jul 09, 2008 | 10.09 | 10.22 | 10.08 | 10.16 | 866,176 | +0.06(+0.58%) |
Jul 08, 2008 | 9.980 | 10.13 | 9.918 | 10.10 | 1,226,600 | +0.18(+1.81%) |
Jul 07, 2008 | 9.958 | 10.03 | 9.825 | 9.924 | 992,103 | -0.01(-0.09%) |
Jul 04, 2008 | 10.07 | 10.07 | 9.890 | 9.934 | 444,984 | +0.00(+0.00%) |
Jul 03, 2008 | 10.07 | 10.07 | 9.890 | 9.934 | 444,984 | -0.14(-1.36%) |
Jul 02, 2008 | 10.20 | 10.20 | 10.03 | 10.07 | 777,543 | -0.14(-1.37%) |
Jul 01, 2008 | 10.01 | 10.29 | 10.00 | 10.21 | 1,019,140 | +0.08(+0.83%) |
Jun 30, 2008 | 9.992 | 10.23 | 9.952 | 10.13 | 975,594 | +0.16(+1.59%) |
Jun 27, 2008 | 10.18 | 10.23 | 9.968 | 9.968 | 1,500,425 | -0.22(-2.16%) |
Jun 26, 2008 | 10.31 | 10.44 | 10.18 | 10.19 | 761,998 | -0.21(-2.03%) |
Jun 25, 2008 | 10.33 | 10.41 | 10.30 | 10.40 | 900,448 | +0.11(+1.02%) |
Jun 24, 2008 | 10.47 | 10.50 | 10.29 | 10.29 | 918,363 | -0.23(-2.15%) |
Jun 23, 2008 | 10.58 | 10.74 | 10.49 | 10.52 | 1,283,150 | +0.05(+0.47%) |
Jun 20, 2008 | 10.45 | 10.58 | 10.37 | 10.47 | 1,444,646 | -0.01(-0.09%) |
Jun 19, 2008 | 10.51 | 10.62 | 10.45 | 10.48 | 677,095 | -0.04(-0.35%) |
Jun 18, 2008 | 10.34 | 10.55 | 10.34 | 10.52 | 783,205 | +0.14(+1.35%) |
Jun 17, 2008 | 10.33 | 10.44 | 10.31 | 10.38 | 539,537 | -0.02(-0.18%) |
Jun 16, 2008 | 10.27 | 10.41 | 10.21 | 10.40 | 596,820 | +0.08(+0.81%) |
Jun 13, 2008 | 10.31 | 10.35 | 10.18 | 10.31 | 1,271,078 | +0.10(+1.00%) |
Jun 12, 2008 | 10.23 | 10.33 | 10.20 | 10.21 | 627,387 | +0.03(+0.30%) |
Jun 11, 2008 | 10.36 | 10.36 | 10.18 | 10.18 | 927,179 | -0.23(-2.23%) |
Jun 10, 2008 | 10.35 | 10.46 | 10.30 | 10.41 | 846,326 | -0.00(-0.03%) |
Jun 09, 2008 | 10.37 | 10.47 | 10.29 | 10.41 | 1,115,260 | +0.04(+0.36%) |
Jun 06, 2008 | 10.50 | 10.50 | 10.32 | 10.38 | 929,568 | -0.17(-1.59%) |
Jun 05, 2008 | 10.32 | 10.54 | 10.29 | 10.54 | 831,539 | +0.23(+2.19%) |
Jun 04, 2008 | 10.18 | 10.39 | 10.13 | 10.32 | 752,663 | +0.12(+1.19%) |
Jun 03, 2008 | 10.34 | 10.35 | 10.20 | 10.20 | 1,068,367 | -0.10(-0.93%) |