Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.32 | 11.32 | 11.24 | 11.24 | 29,294 | -0.09(-0.81%) |
Aug 28, 2008 | 11.25 | 11.34 | 11.25 | 11.33 | 18,466 | +0.18(+1.64%) |
Aug 27, 2008 | 11.02 | 11.19 | 11.02 | 11.15 | 130,649 | +0.09(+0.85%) |
Aug 26, 2008 | 11.00 | 11.14 | 11.00 | 11.05 | 109,181 | +0.02(+0.14%) |
Aug 25, 2008 | 11.14 | 11.14 | 11.01 | 11.04 | 1,967,352 | -0.17(-1.52%) |
Aug 22, 2008 | 11.22 | 11.22 | 11.17 | 11.21 | 218,197 | +0.16(+1.41%) |
Aug 21, 2008 | 10.95 | 11.08 | 10.95 | 11.05 | 189,960 | +0.05(+0.49%) |
Aug 20, 2008 | 10.95 | 11.02 | 10.95 | 11.00 | 16,096 | +0.03(+0.23%) |
Aug 19, 2008 | 10.94 | 11.04 | 10.94 | 10.97 | 78,158 | -0.12(-1.12%) |
Aug 18, 2008 | 11.14 | 11.14 | 11.08 | 11.10 | 21,216 | -0.14(-1.27%) |
Aug 15, 2008 | 11.29 | 11.29 | 11.24 | 11.24 | 0 | +0.03(+0.25%) |
Aug 14, 2008 | 11.09 | 11.23 | 11.08 | 11.21 | 34,995 | +0.06(+0.50%) |
Aug 13, 2008 | 11.17 | 11.19 | 11.07 | 11.16 | 9,134 | -0.04(-0.36%) |
Aug 12, 2008 | 11.22 | 11.33 | 11.20 | 11.20 | 28,822 | -0.18(-1.59%) |
Aug 11, 2008 | 11.77 | 11.77 | 11.34 | 11.38 | 2,424 | +0.09(+0.83%) |
Aug 08, 2008 | 11.06 | 11.30 | 11.04 | 11.28 | 187,925 | +0.24(+2.14%) |
Aug 07, 2008 | 11.18 | 11.18 | 11.03 | 11.05 | 34,311 | -0.26(-2.30%) |
Aug 06, 2008 | 11.19 | 11.31 | 11.16 | 11.31 | 13,173 | +0.07(+0.59%) |
Aug 05, 2008 | 11.48 | 11.48 | 11.08 | 11.24 | 3,850 | +0.31(+2.87%) |
Aug 04, 2008 | 10.91 | 10.99 | 10.91 | 10.93 | 2,824 | -0.15(-1.36%) |
Aug 01, 2008 | 11.19 | 11.19 | 10.99 | 11.08 | 12,466 | +0.01(+0.07%) |
Jul 31, 2008 | 11.14 | 11.19 | 11.07 | 11.07 | 29,270 | -0.11(-0.99%) |
Jul 30, 2008 | 11.14 | 11.18 | 11.05 | 11.18 | 120,602 | +0.27(+2.49%) |
Jul 29, 2008 | 10.91 | 10.93 | 10.70 | 10.91 | 38,146 | +0.17(+1.61%) |
Jul 28, 2008 | 10.87 | 10.87 | 10.71 | 10.74 | 188,176 | -0.20(-1.82%) |
Jul 25, 2008 | 10.98 | 10.99 | 10.93 | 10.93 | 31,659 | +0.01(+0.12%) |
Jul 24, 2008 | 11.19 | 11.19 | 10.91 | 10.92 | 113,707 | -0.31(-2.72%) |
Jul 23, 2008 | 11.19 | 11.23 | 11.19 | 11.23 | 7,535 | +0.06(+0.57%) |
Jul 22, 2008 | 11.04 | 11.18 | 11.00 | 11.16 | 51,854 | +0.19(+1.76%) |
Jul 21, 2008 | 11.05 | 11.05 | 10.97 | 10.97 | 19,915 | +0.03(+0.28%) |
Jul 18, 2008 | 10.90 | 10.99 | 10.90 | 10.94 | 95,127 | +0.11(+1.04%) |
Jul 17, 2008 | 10.82 | 10.86 | 10.81 | 10.83 | 11,315 | +0.10(+0.89%) |
Jul 16, 2008 | 10.27 | 10.73 | 10.27 | 10.73 | 21,935 | +0.28(+2.70%) |
Jul 15, 2008 | 10.29 | 10.61 | 10.29 | 10.45 | 24,398 | -0.17(-1.61%) |
Jul 14, 2008 | 10.78 | 10.78 | 10.57 | 10.62 | 43,312 | -0.13(-1.25%) |
Jul 11, 2008 | 10.77 | 10.77 | 10.60 | 10.75 | 9,669 | -0.08(-0.75%) |
Jul 10, 2008 | 10.85 | 10.85 | 10.74 | 10.84 | 14,639 | +0.02(+0.16%) |
Jul 09, 2008 | 11.05 | 11.06 | 10.82 | 10.82 | 31,132 | -0.18(-1.67%) |
Jul 08, 2008 | 10.81 | 11.00 | 10.80 | 11.00 | 80,134 | +0.17(+1.60%) |
Jul 07, 2008 | 10.99 | 11.00 | 10.76 | 10.83 | 178,126 | -0.18(-1.60%) |
Jul 04, 2008 | 10.92 | 11.02 | 10.92 | 11.00 | 6,011 | +0.00(+0.00%) |
Jul 03, 2008 | 10.92 | 11.02 | 10.92 | 11.00 | 6,011 | +0.04(+0.40%) |
Jul 02, 2008 | 10.94 | 11.20 | 10.94 | 10.96 | 24,913 | -0.16(-1.42%) |
Jul 01, 2008 | 10.99 | 11.12 | 10.96 | 11.12 | 7,857 | -0.04(-0.34%) |
Jun 30, 2008 | 11.10 | 11.17 | 11.08 | 11.16 | 12,631 | +0.04(+0.39%) |
Jun 27, 2008 | 10.97 | 11.19 | 10.97 | 11.11 | 15,731 | -0.08(-0.69%) |
Jun 26, 2008 | 11.34 | 11.37 | 11.19 | 11.19 | 47,559 | -0.37(-3.21%) |
Jun 25, 2008 | 11.46 | 11.56 | 11.46 | 11.56 | 25,247 | +0.13(+1.11%) |
Jun 24, 2008 | 11.43 | 11.53 | 11.43 | 11.43 | 27,718 | -0.02(-0.13%) |
Jun 23, 2008 | 11.53 | 11.53 | 11.43 | 11.45 | 37,533 | -0.06(-0.53%) |
Jun 20, 2008 | 11.64 | 11.64 | 11.50 | 11.51 | 102,891 | -0.20(-1.74%) |
Jun 19, 2008 | 11.67 | 11.73 | 11.64 | 11.71 | 24,752 | +0.01(+0.07%) |
Jun 18, 2008 | 11.69 | 11.74 | 11.65 | 11.71 | 109,975 | -0.13(-1.10%) |
Jun 17, 2008 | 12.03 | 12.03 | 11.84 | 11.84 | 45,870 | -0.10(-0.83%) |
Jun 16, 2008 | 11.86 | 11.96 | 11.85 | 11.93 | 17,786 | +0.08(+0.71%) |
Jun 13, 2008 | 11.87 | 11.88 | 11.79 | 11.85 | 31,022 | +0.13(+1.08%) |
Jun 12, 2008 | 11.74 | 11.81 | 11.70 | 11.72 | 52,679 | +0.03(+0.22%) |
Jun 11, 2008 | 11.74 | 11.74 | 11.70 | 11.70 | 4,321 | -0.19(-1.63%) |
Jun 10, 2008 | 11.95 | 11.95 | 11.84 | 11.89 | 24,654 | +0.00(+0.00%) |
Jun 09, 2008 | 11.94 | 11.96 | 11.81 | 11.89 | 40,625 | -0.01(-0.06%) |
Jun 06, 2008 | 12.17 | 12.17 | 11.90 | 11.90 | 36,735 | -0.38(-3.07%) |
Jun 05, 2008 | 12.21 | 12.28 | 12.19 | 12.28 | 95,744 | +0.24(+1.99%) |
Jun 04, 2008 | 12.09 | 12.15 | 12.02 | 12.04 | 134,963 | -0.06(-0.46%) |
Jun 03, 2008 | 12.14 | 12.19 | 12.04 | 12.09 | 576,242 | -0.07(-0.56%) |