Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.16 | 11.24 | 10.84 | 11.08 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.15 | 11.27 | 11.06 | 11.24 | 318,795 | +0.09(+0.83%) |
Aug 27, 2008 | 11.16 | 11.24 | 11.02 | 11.15 | 338,970 | -0.06(-0.53%) |
Aug 26, 2008 | 11.12 | 11.27 | 11.04 | 11.21 | 275,676 | +0.09(+0.83%) |
Aug 25, 2008 | 11.23 | 11.23 | 10.99 | 11.12 | 230,641 | -0.15(-1.29%) |
Aug 22, 2008 | 11.12 | 11.34 | 11.04 | 11.26 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.31 | 11.31 | 11.04 | 11.12 | 260,774 | -0.23(-2.04%) |
Aug 20, 2008 | 11.47 | 11.55 | 11.26 | 11.35 | 307,531 | -0.09(-0.81%) |
Aug 19, 2008 | 11.49 | 11.55 | 11.31 | 11.45 | 280,743 | -0.09(-0.75%) |
Aug 18, 2008 | 11.79 | 11.79 | 11.45 | 11.53 | 365,962 | -0.08(-0.68%) |
Aug 15, 2008 | 11.63 | 11.75 | 11.51 | 11.61 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.39 | 11.78 | 11.39 | 11.59 | 556,327 | +0.10(+0.86%) |
Aug 13, 2008 | 11.34 | 11.62 | 10.99 | 11.49 | 603,263 | +0.16(+1.40%) |
Aug 12, 2008 | 11.30 | 11.45 | 11.21 | 11.33 | 689,779 | +0.07(+0.59%) |
Aug 11, 2008 | 11.20 | 11.31 | 11.15 | 11.26 | 584,348 | +0.04(+0.35%) |
Aug 08, 2008 | 10.98 | 11.44 | 10.94 | 11.22 | 367,315 | +0.28(+2.60%) |
Aug 07, 2008 | 10.91 | 11.08 | 10.66 | 10.94 | 472,207 | -0.11(-1.02%) |
Aug 06, 2008 | 11.04 | 11.12 | 10.88 | 11.05 | 266,832 | +0.01(+0.06%) |
Aug 05, 2008 | 11.28 | 11.28 | 10.87 | 11.04 | 366,284 | +0.16(+1.46%) |
Aug 04, 2008 | 10.73 | 11.00 | 10.52 | 10.88 | 597,417 | +0.17(+1.54%) |
Aug 01, 2008 | 10.73 | 10.91 | 10.63 | 10.72 | 815,307 | +0.03(+0.31%) |
Jul 31, 2008 | 10.91 | 10.97 | 9.992 | 10.69 | 1,143,036 | -0.69(-6.10%) |
Jul 30, 2008 | 11.15 | 11.42 | 11.07 | 11.38 | 711,965 | +0.34(+3.05%) |
Jul 29, 2008 | 11.04 | 11.13 | 10.96 | 11.04 | 536,843 | +0.00(+0.00%) |
Jul 28, 2008 | 11.02 | 11.06 | 10.78 | 11.04 | 380,966 | -0.03(-0.30%) |
Jul 25, 2008 | 10.91 | 11.17 | 10.91 | 11.08 | 359,827 | +0.24(+2.20%) |
Jul 24, 2008 | 10.81 | 10.96 | 10.73 | 10.84 | 340,169 | -0.04(-0.36%) |
Jul 23, 2008 | 10.86 | 11.14 | 10.82 | 10.88 | 431,187 | +0.02(+0.18%) |
Jul 22, 2008 | 10.51 | 10.86 | 10.45 | 10.86 | 542,590 | +0.36(+3.47%) |
Jul 21, 2008 | 10.51 | 10.53 | 10.41 | 10.49 | 231,739 | +0.05(+0.44%) |
Jul 18, 2008 | 10.45 | 10.56 | 10.26 | 10.45 | 383,747 | -0.01(-0.06%) |
Jul 17, 2008 | 10.14 | 10.57 | 9.945 | 10.45 | 613,220 | +0.31(+3.06%) |
Jul 16, 2008 | 10.02 | 10.35 | 9.959 | 10.14 | 430,480 | +0.19(+1.86%) |
Jul 15, 2008 | 9.899 | 10.12 | 9.714 | 9.959 | 626,812 | -0.09(-0.86%) |
Jul 14, 2008 | 10.28 | 10.30 | 9.873 | 10.04 | 900,722 | -0.17(-1.68%) |
Jul 11, 2008 | 10.03 | 10.36 | 9.978 | 10.22 | 669,708 | +0.07(+0.72%) |
Jul 10, 2008 | 10.14 | 10.30 | 10.02 | 10.14 | 540,742 | +0.01(+0.13%) |
Jul 09, 2008 | 10.06 | 10.20 | 9.939 | 10.13 | 435,023 | +0.05(+0.46%) |
Jul 08, 2008 | 9.906 | 10.12 | 9.886 | 10.08 | 442,659 | +0.21(+2.14%) |
Jul 07, 2008 | 9.740 | 9.919 | 9.648 | 9.873 | 360,679 | +0.19(+1.98%) |
Jul 04, 2008 | 9.661 | 9.800 | 9.595 | 9.681 | 107,112 | +0.00(+0.00%) |
Jul 03, 2008 | 9.661 | 9.800 | 9.595 | 9.681 | 107,112 | +0.03(+0.27%) |
Jul 02, 2008 | 9.959 | 10.00 | 9.602 | 9.654 | 304,247 | -0.33(-3.31%) |
Jul 01, 2008 | 9.800 | 9.998 | 9.734 | 9.985 | 473,971 | +0.12(+1.21%) |
Jun 30, 2008 | 10.02 | 10.16 | 9.859 | 9.866 | 387,528 | -0.19(-1.84%) |
Jun 27, 2008 | 10.20 | 10.29 | 9.959 | 10.05 | 687,225 | -0.15(-1.43%) |
Jun 26, 2008 | 10.28 | 10.34 | 10.19 | 10.20 | 409,639 | -0.22(-2.10%) |
Jun 25, 2008 | 10.21 | 10.43 | 10.21 | 10.41 | 826,769 | +0.19(+1.81%) |
Jun 24, 2008 | 10.28 | 10.36 | 10.20 | 10.23 | 538,635 | -0.08(-0.77%) |
Jun 23, 2008 | 10.38 | 10.51 | 10.26 | 10.31 | 225,566 | -0.05(-0.45%) |
Jun 20, 2008 | 10.38 | 10.59 | 10.18 | 10.36 | 923,741 | -0.13(-1.26%) |
Jun 19, 2008 | 10.57 | 10.58 | 10.43 | 10.49 | 485,696 | -0.09(-0.81%) |
Jun 18, 2008 | 10.74 | 10.77 | 10.49 | 10.57 | 483,606 | -0.18(-1.66%) |
Jun 17, 2008 | 10.88 | 10.96 | 10.74 | 10.75 | 196,075 | -0.17(-1.57%) |
Jun 16, 2008 | 10.94 | 10.96 | 10.81 | 10.92 | 177,927 | -0.03(-0.30%) |
Jun 13, 2008 | 11.00 | 11.12 | 10.82 | 10.96 | 308,070 | +0.05(+0.42%) |
Jun 12, 2008 | 11.02 | 11.12 | 10.88 | 10.91 | 250,665 | -0.01(-0.06%) |
Jun 11, 2008 | 11.12 | 11.17 | 10.91 | 10.92 | 372,284 | -0.23(-2.08%) |
Jun 10, 2008 | 11.23 | 11.25 | 10.91 | 11.15 | 453,963 | +0.06(+0.54%) |
Jun 09, 2008 | 11.25 | 11.31 | 11.00 | 11.09 | 349,059 | -0.18(-1.59%) |
Jun 06, 2008 | 11.64 | 11.64 | 11.27 | 11.27 | 376,820 | -0.46(-3.89%) |
Jun 05, 2008 | 11.43 | 11.98 | 11.43 | 11.72 | 628,394 | +0.30(+2.66%) |
Jun 04, 2008 | 11.21 | 11.64 | 11.10 | 11.42 | 714,161 | +0.19(+1.71%) |
Jun 03, 2008 | 11.18 | 11.27 | 10.97 | 11.23 | 772,405 | -0.07(-0.59%) |