Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.53 | 11.58 | 11.42 | 11.47 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 11.57 | 11.62 | 11.43 | 11.48 | 1,256,625 | -0.10(-0.90%) |
Aug 27, 2008 | 11.47 | 11.65 | 11.40 | 11.58 | 701,304 | +0.16(+1.42%) |
Aug 26, 2008 | 11.41 | 11.55 | 11.38 | 11.42 | 1,294,454 | -0.03(-0.29%) |
Aug 25, 2008 | 11.50 | 11.57 | 11.37 | 11.45 | 860,270 | -0.00(-0.04%) |
Aug 22, 2008 | 11.43 | 11.49 | 11.39 | 11.46 | 0 | +0.01(+0.11%) |
Aug 21, 2008 | 11.44 | 11.53 | 11.43 | 11.45 | 955,962 | +0.02(+0.18%) |
Aug 20, 2008 | 11.47 | 11.53 | 11.30 | 11.43 | 510,065 | +0.01(+0.11%) |
Aug 19, 2008 | 11.33 | 11.43 | 11.33 | 11.41 | 1,026,776 | +0.00(+0.04%) |
Aug 18, 2008 | 11.29 | 11.50 | 11.29 | 11.41 | 947,650 | +0.16(+1.45%) |
Aug 15, 2008 | 11.38 | 11.39 | 11.22 | 11.25 | 0 | -0.04(-0.37%) |
Aug 14, 2008 | 11.39 | 11.39 | 11.23 | 11.29 | 683,941 | -0.08(-0.73%) |
Aug 13, 2008 | 11.33 | 11.41 | 11.27 | 11.37 | 864,859 | +0.08(+0.74%) |
Aug 12, 2008 | 11.10 | 11.36 | 11.07 | 11.29 | 1,468,854 | +0.24(+2.19%) |
Aug 11, 2008 | 10.84 | 11.10 | 10.84 | 11.05 | 1,346,098 | +0.15(+1.34%) |
Aug 08, 2008 | 10.90 | 10.93 | 10.82 | 10.90 | 1,321,926 | -0.05(-0.49%) |
Aug 07, 2008 | 11.05 | 11.11 | 10.90 | 10.95 | 948,703 | -0.13(-1.17%) |
Aug 06, 2008 | 11.18 | 11.26 | 11.03 | 11.08 | 719,094 | -0.14(-1.26%) |
Aug 05, 2008 | 10.97 | 11.23 | 10.94 | 11.23 | 807,337 | +0.23(+2.09%) |
Aug 04, 2008 | 10.93 | 11.06 | 10.90 | 11.00 | 790,532 | +0.05(+0.42%) |
Aug 01, 2008 | 11.25 | 11.38 | 10.93 | 10.95 | 1,134,780 | -0.34(-2.99%) |
Jul 31, 2008 | 11.26 | 11.43 | 11.09 | 11.29 | 984,901 | -0.13(-1.17%) |
Jul 30, 2008 | 10.75 | 11.46 | 10.75 | 11.42 | 690,015 | +0.37(+3.36%) |
Jul 29, 2008 | 11.05 | 11.20 | 11.00 | 11.05 | 597,594 | -0.04(-0.34%) |
Jul 28, 2008 | 10.96 | 11.12 | 10.96 | 11.09 | 814,888 | +0.07(+0.61%) |
Jul 25, 2008 | 11.04 | 11.17 | 10.97 | 11.02 | 784,954 | -0.05(-0.49%) |
Jul 24, 2008 | 10.72 | 11.28 | 10.37 | 11.08 | 989,816 | -0.00(-0.04%) |
Jul 23, 2008 | 11.26 | 11.29 | 11.03 | 11.08 | 1,069,783 | -0.15(-1.37%) |
Jul 22, 2008 | 10.87 | 11.26 | 10.85 | 11.23 | 1,326,459 | +0.25(+2.32%) |
Jul 21, 2008 | 11.00 | 11.10 | 10.92 | 10.98 | 959,917 | +0.06(+0.57%) |
Jul 18, 2008 | 10.63 | 11.21 | 10.63 | 10.92 | 931,977 | -0.07(-0.65%) |
Jul 17, 2008 | 11.16 | 11.16 | 10.88 | 10.99 | 914,853 | -0.15(-1.31%) |
Jul 16, 2008 | 11.28 | 11.39 | 11.08 | 11.13 | 546,914 | -0.18(-1.55%) |
Jul 15, 2008 | 11.34 | 11.49 | 11.21 | 11.31 | 836,190 | -0.05(-0.40%) |
Jul 14, 2008 | 11.40 | 11.48 | 11.30 | 11.35 | 1,417,804 | -0.03(-0.29%) |
Jul 11, 2008 | 11.24 | 11.43 | 11.16 | 11.39 | 859,240 | +0.07(+0.63%) |
Jul 10, 2008 | 11.31 | 11.39 | 11.23 | 11.32 | 814,442 | -0.03(-0.26%) |
Jul 09, 2008 | 11.19 | 11.40 | 11.15 | 11.35 | 1,021,987 | +0.15(+1.38%) |
Jul 08, 2008 | 11.13 | 11.22 | 11.00 | 11.19 | 984,204 | +0.02(+0.19%) |
Jul 07, 2008 | 11.30 | 11.38 | 11.06 | 11.17 | 1,031,756 | -0.08(-0.70%) |
Jul 04, 2008 | 11.64 | 11.67 | 11.23 | 11.25 | 1,015,692 | +0.00(+0.00%) |
Jul 03, 2008 | 11.64 | 11.67 | 11.23 | 11.25 | 1,015,692 | -0.34(-2.95%) |
Jul 02, 2008 | 11.78 | 11.88 | 11.57 | 11.59 | 1,028,229 | -0.18(-1.56%) |
Jul 01, 2008 | 11.92 | 11.95 | 11.70 | 11.78 | 1,481,765 | -0.20(-1.67%) |
Jun 30, 2008 | 11.69 | 12.03 | 11.54 | 11.98 | 1,512,527 | +0.38(+3.31%) |
Jun 27, 2008 | 11.71 | 11.91 | 11.50 | 11.59 | 1,714,150 | -0.18(-1.52%) |
Jun 26, 2008 | 11.69 | 12.04 | 11.65 | 11.77 | 1,874,371 | +0.05(+0.43%) |
Jun 25, 2008 | 11.51 | 11.77 | 11.48 | 11.72 | 1,137,731 | +0.26(+2.26%) |
Jun 24, 2008 | 11.88 | 11.88 | 11.46 | 11.46 | 1,850,477 | -0.40(-3.38%) |
Jun 23, 2008 | 11.60 | 11.90 | 11.58 | 11.86 | 1,074,729 | +0.28(+2.41%) |
Jun 20, 2008 | 11.71 | 11.86 | 11.53 | 11.58 | 1,360,702 | -0.17(-1.42%) |
Jun 19, 2008 | 11.69 | 11.78 | 11.69 | 11.75 | 775,820 | +0.11(+0.97%) |
Jun 18, 2008 | 11.69 | 11.73 | 11.55 | 11.64 | 1,761,340 | -0.05(-0.43%) |
Jun 17, 2008 | 11.67 | 11.78 | 11.65 | 11.69 | 1,322,744 | +0.04(+0.32%) |
Jun 16, 2008 | 11.20 | 11.66 | 11.20 | 11.65 | 880,168 | +0.36(+3.21%) |
Jun 13, 2008 | 11.27 | 11.42 | 11.25 | 11.29 | 706,288 | +0.10(+0.86%) |
Jun 12, 2008 | 11.09 | 11.25 | 11.02 | 11.19 | 963,038 | +0.10(+0.94%) |
Jun 11, 2008 | 11.15 | 11.27 | 11.09 | 11.09 | 1,007,663 | -0.07(-0.60%) |
Jun 10, 2008 | 11.05 | 11.20 | 10.99 | 11.15 | 1,428,196 | +0.06(+0.53%) |
Jun 09, 2008 | 11.14 | 11.18 | 11.10 | 11.10 | 419,567 | -0.00(-0.04%) |
Jun 06, 2008 | 11.22 | 11.24 | 11.08 | 11.10 | 414,858 | -0.15(-1.34%) |
Jun 05, 2008 | 11.27 | 11.27 | 11.15 | 11.25 | 540,549 | +0.10(+0.86%) |
Jun 04, 2008 | 11.08 | 11.20 | 11.05 | 11.15 | 371,758 | +0.10(+0.91%) |
Jun 03, 2008 | 11.11 | 11.15 | 11.05 | 11.05 | 685,539 | -0.05(-0.49%) |