Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.53 | 11.69 | 11.47 | 11.62 | 0 | +0.07(+0.62%) |
Aug 28, 2008 | 11.47 | 11.60 | 11.20 | 11.55 | 1,388,762 | +0.25(+2.22%) |
Aug 27, 2008 | 11.23 | 11.41 | 11.01 | 11.30 | 1,002,010 | +0.18(+1.58%) |
Aug 26, 2008 | 11.40 | 11.40 | 10.99 | 11.12 | 1,286,454 | -0.19(-1.71%) |
Aug 25, 2008 | 11.58 | 11.59 | 11.21 | 11.31 | 1,115,480 | -0.29(-2.50%) |
Aug 22, 2008 | 11.42 | 11.79 | 11.28 | 11.60 | 0 | +0.11(+0.92%) |
Aug 21, 2008 | 11.13 | 11.53 | 11.13 | 11.50 | 1,416,950 | +0.10(+0.85%) |
Aug 20, 2008 | 11.75 | 11.81 | 11.12 | 11.40 | 2,255,678 | -0.34(-2.92%) |
Aug 19, 2008 | 12.11 | 12.11 | 11.64 | 11.74 | 1,490,364 | -0.40(-3.26%) |
Aug 18, 2008 | 12.21 | 12.47 | 11.93 | 12.14 | 1,460,771 | -0.09(-0.72%) |
Aug 15, 2008 | 12.08 | 12.49 | 11.99 | 12.23 | 0 | +0.30(+2.50%) |
Aug 14, 2008 | 11.17 | 11.99 | 10.90 | 11.93 | 3,246,662 | +0.71(+6.34%) |
Aug 13, 2008 | 11.82 | 11.82 | 10.89 | 11.22 | 2,720,278 | -0.41(-3.55%) |
Aug 12, 2008 | 12.51 | 12.51 | 11.50 | 11.63 | 2,218,154 | -0.75(-6.03%) |
Aug 11, 2008 | 11.68 | 12.42 | 11.68 | 12.38 | 2,206,435 | +0.61(+5.15%) |
Aug 08, 2008 | 11.50 | 11.91 | 11.41 | 11.77 | 1,402,579 | +0.36(+3.16%) |
Aug 07, 2008 | 11.89 | 11.99 | 11.37 | 11.41 | 1,140,589 | -0.45(-3.78%) |
Aug 06, 2008 | 12.02 | 12.16 | 11.71 | 11.86 | 993,915 | +0.02(+0.15%) |
Aug 05, 2008 | 11.44 | 11.89 | 11.42 | 11.84 | 1,420,618 | +0.51(+4.50%) |
Aug 04, 2008 | 11.33 | 11.40 | 11.11 | 11.33 | 1,033,871 | -0.01(-0.08%) |
Aug 01, 2008 | 10.97 | 12.75 | 10.97 | 11.34 | 2,153,269 | +0.28(+2.54%) |
Jul 31, 2008 | 11.02 | 11.17 | 10.94 | 11.06 | 1,239,768 | -0.12(-1.10%) |
Jul 30, 2008 | 11.16 | 11.37 | 10.91 | 11.18 | 1,436,058 | +0.12(+1.11%) |
Jul 29, 2008 | 11.06 | 11.09 | 10.67 | 11.06 | 1,466,789 | +0.38(+3.54%) |
Jul 28, 2008 | 10.81 | 11.07 | 10.68 | 10.68 | 1,457,031 | -0.21(-1.94%) |
Jul 25, 2008 | 11.02 | 11.11 | 10.77 | 10.89 | 1,641,071 | -0.07(-0.64%) |
Jul 24, 2008 | 11.62 | 11.62 | 10.95 | 10.96 | 1,532,251 | -0.63(-5.46%) |
Jul 23, 2008 | 11.46 | 11.79 | 10.87 | 11.59 | 4,085,898 | +0.30(+2.64%) |
Jul 22, 2008 | 11.44 | 11.51 | 11.23 | 11.30 | 3,180,272 | -0.25(-2.13%) |
Jul 21, 2008 | 11.12 | 11.70 | 11.08 | 11.54 | 2,798,186 | +0.42(+3.79%) |
Jul 18, 2008 | 11.69 | 11.69 | 11.05 | 11.12 | 2,373,616 | -0.55(-4.74%) |
Jul 17, 2008 | 11.06 | 11.67 | 10.98 | 11.67 | 1,483,040 | +0.61(+5.56%) |
Jul 16, 2008 | 11.28 | 11.37 | 10.61 | 11.06 | 4,309,308 | -0.23(-2.02%) |
Jul 15, 2008 | 11.48 | 11.68 | 11.08 | 11.29 | 5,283,233 | -0.32(-2.73%) |
Jul 14, 2008 | 12.04 | 12.04 | 11.42 | 11.60 | 1,993,654 | -0.39(-3.22%) |
Jul 11, 2008 | 11.69 | 12.05 | 11.45 | 11.99 | 2,189,901 | +0.03(+0.22%) |
Jul 10, 2008 | 12.25 | 12.45 | 11.78 | 11.96 | 2,138,154 | -0.34(-2.78%) |
Jul 09, 2008 | 13.27 | 13.27 | 12.22 | 12.31 | 2,431,283 | -0.92(-6.97%) |
Jul 08, 2008 | 12.98 | 13.25 | 12.82 | 13.23 | 963,374 | +0.16(+1.21%) |
Jul 07, 2008 | 13.46 | 13.54 | 12.97 | 13.07 | 1,121,357 | -0.31(-2.30%) |
Jul 04, 2008 | 13.85 | 13.85 | 13.13 | 13.38 | 849,869 | +0.00(+0.00%) |
Jul 03, 2008 | 13.85 | 13.85 | 13.13 | 13.38 | 849,869 | -0.01(-0.06%) |
Jul 02, 2008 | 13.82 | 13.95 | 13.37 | 13.39 | 1,514,964 | -0.35(-2.56%) |
Jul 01, 2008 | 13.70 | 13.84 | 13.37 | 13.74 | 2,493,340 | +0.22(+1.62%) |
Jun 30, 2008 | 13.72 | 13.79 | 13.49 | 13.52 | 1,509,320 | -0.23(-1.66%) |
Jun 27, 2008 | 13.85 | 13.94 | 13.55 | 13.75 | 4,199,294 | -0.14(-1.01%) |
Jun 26, 2008 | 13.97 | 14.18 | 13.86 | 13.89 | 1,393,732 | -0.21(-1.50%) |
Jun 25, 2008 | 13.71 | 14.17 | 13.63 | 14.10 | 1,039,077 | +0.40(+2.88%) |
Jun 24, 2008 | 13.83 | 13.88 | 13.57 | 13.70 | 1,084,458 | -0.15(-1.08%) |
Jun 23, 2008 | 14.05 | 14.05 | 13.73 | 13.85 | 1,141,805 | -0.11(-0.76%) |
Jun 20, 2008 | 14.08 | 14.21 | 13.34 | 13.96 | 1,931,189 | -0.18(-1.30%) |
Jun 19, 2008 | 14.16 | 14.34 | 14.12 | 14.14 | 1,373,843 | -0.05(-0.37%) |
Jun 18, 2008 | 14.58 | 14.65 | 14.16 | 14.19 | 1,670,544 | -0.32(-2.18%) |
Jun 17, 2008 | 14.50 | 14.72 | 14.45 | 14.51 | 920,197 | -0.04(-0.30%) |
Jun 16, 2008 | 14.53 | 14.65 | 14.30 | 14.55 | 786,467 | -0.08(-0.54%) |
Jun 13, 2008 | 14.54 | 14.84 | 14.41 | 14.63 | 764,705 | +0.11(+0.73%) |
Jun 12, 2008 | 14.52 | 14.91 | 14.51 | 14.53 | 982,973 | -0.04(-0.30%) |
Jun 11, 2008 | 14.60 | 14.72 | 14.45 | 14.57 | 1,473,050 | -0.16(-1.07%) |
Jun 10, 2008 | 14.98 | 15.04 | 14.41 | 14.73 | 1,496,992 | +0.32(+2.19%) |
Jun 09, 2008 | 14.81 | 14.89 | 14.30 | 14.41 | 1,091,938 | -0.36(-2.44%) |
Jun 06, 2008 | 15.09 | 15.18 | 14.72 | 14.77 | 1,337,666 | -0.53(-3.44%) |
Jun 05, 2008 | 15.32 | 15.39 | 15.15 | 15.30 | 641,766 | +0.13(+0.87%) |
Jun 04, 2008 | 15.13 | 15.32 | 15.04 | 15.17 | 752,769 | +0.04(+0.23%) |
Jun 03, 2008 | 15.14 | 15.37 | 15.03 | 15.13 | 1,221,227 | +0.11(+0.76%) |