Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.63 | 11.84 | 11.27 | 11.31 | 138,395 | -0.43(-3.66%) |
Aug 28, 2008 | 11.62 | 11.76 | 11.38 | 11.74 | 147,737 | +0.24(+2.09%) |
Aug 27, 2008 | 11.39 | 11.52 | 11.31 | 11.50 | 143,245 | +0.13(+1.11%) |
Aug 26, 2008 | 10.98 | 11.59 | 10.98 | 11.38 | 175,282 | +0.37(+3.39%) |
Aug 25, 2008 | 11.38 | 11.74 | 10.93 | 11.00 | 82,319 | -0.39(-3.44%) |
Aug 22, 2008 | 11.63 | 11.75 | 11.26 | 11.39 | 176,554 | +0.01(+0.11%) |
Aug 21, 2008 | 11.24 | 11.70 | 11.24 | 11.38 | 99,414 | +0.04(+0.39%) |
Aug 20, 2008 | 11.85 | 11.85 | 11.27 | 11.34 | 149,350 | -0.47(-3.96%) |
Aug 19, 2008 | 11.60 | 11.89 | 11.55 | 11.81 | 149,982 | +0.09(+0.75%) |
Aug 18, 2008 | 11.78 | 11.88 | 11.41 | 11.72 | 215,710 | -0.07(-0.59%) |
Aug 15, 2008 | 11.69 | 12.22 | 11.22 | 11.79 | 164,459 | +0.31(+2.70%) |
Aug 14, 2008 | 11.21 | 11.67 | 11.15 | 11.48 | 69,949 | +0.13(+1.17%) |
Aug 13, 2008 | 11.68 | 11.73 | 11.12 | 11.34 | 384,828 | -0.37(-3.18%) |
Aug 12, 2008 | 11.57 | 11.76 | 11.37 | 11.72 | 207,470 | +0.16(+1.42%) |
Aug 11, 2008 | 10.94 | 11.82 | 10.76 | 11.55 | 123,234 | +0.62(+5.66%) |
Aug 08, 2008 | 10.09 | 11.10 | 10.09 | 10.93 | 109,468 | +0.81(+7.99%) |
Aug 07, 2008 | 10.69 | 10.71 | 10.02 | 10.12 | 133,800 | -0.72(-6.64%) |
Aug 06, 2008 | 10.71 | 10.93 | 10.20 | 10.85 | 96,683 | +0.06(+0.53%) |
Aug 05, 2008 | 10.25 | 10.85 | 10.07 | 10.79 | 170,614 | +0.64(+6.29%) |
Aug 04, 2008 | 10.50 | 10.69 | 9.884 | 10.15 | 108,622 | -0.25(-2.37%) |
Aug 01, 2008 | 10.54 | 10.69 | 10.31 | 10.40 | 78,427 | -0.10(-0.96%) |
Jul 31, 2008 | 10.74 | 11.07 | 10.47 | 10.50 | 89,354 | -0.43(-3.93%) |
Jul 30, 2008 | 10.93 | 11.21 | 10.30 | 10.93 | 166,437 | +0.10(+0.93%) |
Jul 29, 2008 | 10.83 | 11.38 | 9.562 | 10.83 | 220,343 | +0.98(+9.95%) |
Jul 28, 2008 | 10.32 | 10.32 | 9.796 | 9.847 | 172,641 | -0.49(-4.77%) |
Jul 25, 2008 | 10.02 | 10.54 | 9.986 | 10.34 | 143,698 | +0.39(+3.87%) |
Jul 24, 2008 | 10.66 | 10.67 | 9.878 | 9.954 | 201,968 | -0.37(-3.61%) |
Jul 23, 2008 | 10.18 | 10.72 | 10.06 | 10.33 | 184,788 | +0.32(+3.16%) |
Jul 22, 2008 | 9.657 | 10.12 | 9.373 | 10.01 | 246,733 | +0.16(+1.60%) |
Jul 21, 2008 | 9.884 | 9.960 | 9.695 | 9.853 | 103,508 | +0.03(+0.26%) |
Jul 18, 2008 | 9.941 | 9.941 | 9.625 | 9.828 | 181,658 | -0.03(-0.32%) |
Jul 17, 2008 | 9.309 | 9.929 | 9.189 | 9.859 | 242,098 | +0.56(+5.98%) |
Jul 16, 2008 | 8.690 | 9.303 | 8.570 | 9.303 | 391,155 | +0.66(+7.60%) |
Jul 15, 2008 | 8.709 | 9.139 | 8.564 | 8.646 | 382,796 | -0.19(-2.15%) |
Jul 14, 2008 | 9.448 | 9.701 | 8.636 | 8.835 | 291,421 | -0.49(-5.22%) |
Jul 11, 2008 | 9.499 | 9.695 | 9.082 | 9.322 | 345,999 | -0.37(-3.85%) |
Jul 10, 2008 | 10.11 | 10.11 | 9.101 | 9.695 | 496,654 | -0.41(-4.07%) |
Jul 09, 2008 | 10.57 | 11.00 | 10.06 | 10.11 | 158,326 | -0.45(-4.25%) |
Jul 08, 2008 | 10.18 | 10.56 | 10.11 | 10.55 | 297,809 | +0.41(+4.05%) |
Jul 07, 2008 | 10.62 | 11.10 | 10.11 | 10.14 | 248,696 | -0.44(-4.18%) |
Jul 04, 2008 | 10.67 | 10.97 | 10.59 | 10.59 | 131,326 | +0.00(+0.00%) |
Jul 03, 2008 | 10.67 | 10.97 | 10.59 | 10.59 | 131,326 | -0.03(-0.24%) |
Jul 02, 2008 | 10.82 | 11.10 | 10.55 | 10.61 | 332,997 | -0.21(-1.98%) |
Jul 01, 2008 | 10.42 | 10.85 | 10.40 | 10.83 | 398,349 | +0.35(+3.32%) |
Jun 30, 2008 | 11.45 | 11.49 | 10.47 | 10.48 | 367,426 | -0.96(-8.40%) |
Jun 27, 2008 | 11.57 | 11.67 | 11.12 | 11.44 | 528,300 | -0.20(-1.68%) |
Jun 26, 2008 | 11.74 | 11.88 | 11.58 | 11.64 | 119,264 | -0.34(-2.80%) |
Jun 25, 2008 | 11.98 | 12.38 | 11.83 | 11.97 | 142,261 | +0.00(+0.00%) |
Jun 24, 2008 | 11.84 | 12.29 | 11.84 | 11.97 | 106,349 | +0.09(+0.74%) |
Jun 23, 2008 | 12.73 | 12.73 | 11.85 | 11.88 | 184,984 | -0.80(-6.33%) |
Jun 20, 2008 | 12.75 | 12.91 | 12.46 | 12.68 | 194,335 | -0.15(-1.18%) |
Jun 19, 2008 | 12.89 | 13.04 | 12.46 | 12.84 | 229,290 | -0.04(-0.34%) |
Jun 18, 2008 | 12.73 | 13.03 | 12.56 | 12.88 | 219,674 | +0.07(+0.54%) |
Jun 17, 2008 | 13.66 | 13.69 | 12.81 | 12.81 | 218,896 | -0.82(-6.03%) |
Jun 16, 2008 | 13.55 | 13.87 | 13.47 | 13.63 | 167,490 | +0.08(+0.61%) |
Jun 13, 2008 | 14.26 | 14.43 | 13.49 | 13.55 | 214,544 | -0.58(-4.07%) |
Jun 12, 2008 | 14.50 | 14.68 | 14.12 | 14.13 | 188,834 | -0.20(-1.37%) |
Jun 11, 2008 | 14.71 | 14.74 | 14.28 | 14.32 | 110,046 | -0.44(-3.00%) |
Jun 10, 2008 | 14.98 | 15.15 | 14.60 | 14.76 | 88,460 | +0.03(+0.17%) |
Jun 09, 2008 | 15.08 | 15.17 | 14.62 | 14.74 | 123,323 | -0.24(-1.60%) |
Jun 06, 2008 | 15.70 | 15.70 | 14.98 | 14.98 | 203,024 | -0.87(-5.46%) |
Jun 05, 2008 | 15.74 | 15.91 | 15.56 | 15.84 | 66,107 | +0.06(+0.40%) |
Jun 04, 2008 | 15.48 | 15.82 | 15.34 | 15.78 | 101,288 | +0.28(+1.84%) |
Jun 03, 2008 | 16.00 | 16.00 | 15.38 | 15.50 | 310,090 | -0.42(-2.66%) |