Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.89 | 11.14 | 10.84 | 11.06 | 0 | +0.07(+0.65%) |
Aug 28, 2008 | 10.49 | 11.01 | 10.49 | 10.99 | 226,979 | +0.45(+4.27%) |
Aug 27, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 115,548 | +0.10(+0.96%) |
Aug 26, 2008 | 10.49 | 10.63 | 10.26 | 10.44 | 112,283 | -0.12(-1.18%) |
Aug 25, 2008 | 10.93 | 10.93 | 10.50 | 10.56 | 61,492 | -0.44(-3.96%) |
Aug 22, 2008 | 10.53 | 11.01 | 10.53 | 11.00 | 0 | +0.43(+4.07%) |
Aug 21, 2008 | 10.41 | 10.61 | 10.31 | 10.57 | 112,005 | +0.01(+0.14%) |
Aug 20, 2008 | 10.70 | 10.77 | 10.52 | 10.55 | 111,257 | -0.10(-0.94%) |
Aug 19, 2008 | 10.72 | 10.74 | 10.57 | 10.65 | 119,790 | -0.06(-0.58%) |
Aug 18, 2008 | 10.74 | 10.89 | 10.64 | 10.72 | 130,146 | -0.11(-0.97%) |
Aug 15, 2008 | 10.86 | 10.93 | 10.56 | 10.82 | 0 | +0.11(+1.03%) |
Aug 14, 2008 | 10.68 | 10.78 | 10.54 | 10.71 | 177,505 | +0.10(+0.95%) |
Aug 13, 2008 | 10.66 | 10.73 | 10.55 | 10.61 | 114,555 | -0.09(-0.85%) |
Aug 12, 2008 | 10.58 | 10.70 | 10.54 | 10.70 | 94,111 | +0.02(+0.18%) |
Aug 11, 2008 | 10.52 | 10.97 | 10.50 | 10.68 | 239,348 | +0.20(+1.87%) |
Aug 08, 2008 | 10.00 | 10.57 | 10.00 | 10.49 | 122,430 | +0.48(+4.78%) |
Aug 07, 2008 | 10.17 | 10.28 | 9.941 | 10.01 | 122,503 | -0.33(-3.15%) |
Aug 06, 2008 | 10.38 | 10.39 | 10.22 | 10.33 | 93,797 | -0.12(-1.19%) |
Aug 05, 2008 | 10.17 | 10.50 | 10.11 | 10.46 | 152,129 | +0.43(+4.29%) |
Aug 04, 2008 | 10.41 | 10.41 | 10.01 | 10.03 | 153,989 | -0.34(-3.32%) |
Aug 01, 2008 | 10.36 | 10.43 | 10.18 | 10.37 | 156,253 | +0.03(+0.28%) |
Jul 31, 2008 | 10.26 | 10.53 | 10.21 | 10.34 | 304,894 | +0.03(+0.28%) |
Jul 30, 2008 | 10.16 | 10.52 | 10.12 | 10.31 | 183,061 | +0.17(+1.70%) |
Jul 29, 2008 | 10.14 | 10.18 | 9.639 | 10.14 | 123,607 | +0.47(+4.85%) |
Jul 28, 2008 | 9.711 | 9.778 | 9.601 | 9.673 | 302,293 | -0.05(-0.49%) |
Jul 25, 2008 | 9.682 | 10.08 | 9.682 | 9.720 | 162,389 | +0.13(+1.40%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.577 | 9.587 | 189,021 | -0.36(-3.61%) |
Jul 23, 2008 | 9.625 | 10.17 | 9.596 | 9.945 | 187,016 | +0.32(+3.33%) |
Jul 22, 2008 | 9.476 | 9.735 | 9.453 | 9.625 | 253,486 | +0.06(+0.60%) |
Jul 21, 2008 | 9.328 | 9.596 | 9.328 | 9.567 | 90,706 | +0.25(+2.67%) |
Jul 18, 2008 | 9.127 | 9.352 | 9.056 | 9.319 | 497,830 | +0.17(+1.83%) |
Jul 17, 2008 | 9.017 | 9.180 | 8.922 | 9.151 | 423,342 | +0.17(+1.92%) |
Jul 16, 2008 | 8.965 | 9.123 | 8.850 | 8.979 | 463,689 | -0.00(-0.05%) |
Jul 15, 2008 | 9.166 | 9.199 | 8.936 | 8.984 | 357,340 | -0.26(-2.85%) |
Jul 14, 2008 | 9.615 | 9.730 | 9.233 | 9.247 | 243,429 | -0.34(-3.54%) |
Jul 11, 2008 | 9.682 | 9.730 | 9.512 | 9.587 | 388,887 | -0.11(-1.13%) |
Jul 10, 2008 | 9.620 | 9.830 | 9.567 | 9.697 | 322,823 | +0.08(+0.80%) |
Jul 09, 2008 | 10.10 | 10.13 | 9.596 | 9.620 | 206,307 | -0.50(-4.96%) |
Jul 08, 2008 | 9.921 | 10.17 | 9.835 | 10.12 | 418,507 | +0.22(+2.27%) |
Jul 07, 2008 | 10.06 | 10.07 | 9.768 | 9.897 | 226,111 | -0.18(-1.76%) |
Jul 04, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | -0.05(-0.47%) |
Jul 02, 2008 | 10.06 | 10.21 | 9.859 | 10.12 | 355,267 | +0.04(+0.43%) |
Jul 01, 2008 | 9.759 | 10.12 | 9.754 | 10.08 | 337,933 | +0.25(+2.58%) |
Jun 30, 2008 | 9.907 | 9.921 | 9.682 | 9.826 | 377,831 | -0.00(-0.05%) |
Jun 27, 2008 | 9.902 | 10.04 | 9.481 | 9.830 | 985,416 | -0.17(-1.67%) |
Jun 26, 2008 | 9.969 | 10.04 | 9.907 | 9.998 | 160,702 | -0.07(-0.71%) |
Jun 25, 2008 | 10.00 | 10.30 | 9.998 | 10.07 | 111,223 | +0.06(+0.62%) |
Jun 24, 2008 | 10.01 | 10.11 | 9.888 | 10.01 | 305,757 | -0.02(-0.19%) |
Jun 23, 2008 | 10.09 | 10.10 | 9.984 | 10.03 | 245,429 | +0.00(+0.00%) |
Jun 20, 2008 | 10.22 | 10.24 | 9.950 | 10.03 | 428,963 | -0.24(-2.38%) |
Jun 19, 2008 | 9.931 | 10.27 | 9.878 | 10.27 | 199,782 | +0.34(+3.42%) |
Jun 18, 2008 | 10.22 | 10.33 | 9.811 | 9.931 | 334,406 | -0.44(-4.29%) |
Jun 17, 2008 | 10.61 | 10.69 | 10.38 | 10.38 | 295,336 | +0.00(+0.05%) |
Jun 16, 2008 | 10.36 | 10.37 | 10.26 | 10.37 | 131,022 | +0.03(+0.28%) |
Jun 13, 2008 | 10.26 | 10.34 | 10.14 | 10.34 | 136,012 | +0.15(+1.50%) |
Jun 12, 2008 | 10.33 | 10.44 | 10.13 | 10.19 | 206,436 | -0.08(-0.79%) |
Jun 11, 2008 | 10.34 | 10.38 | 10.22 | 10.27 | 198,574 | -0.12(-1.15%) |
Jun 10, 2008 | 10.43 | 10.62 | 10.33 | 10.39 | 676,782 | -0.11(-1.00%) |
Jun 09, 2008 | 10.56 | 10.67 | 10.49 | 10.50 | 756,308 | -0.06(-0.59%) |
Jun 06, 2008 | 11.00 | 11.03 | 10.56 | 10.56 | 432,878 | -0.49(-4.42%) |
Jun 05, 2008 | 10.61 | 11.05 | 10.56 | 11.05 | 432,320 | +0.44(+4.15%) |
Jun 04, 2008 | 10.55 | 10.67 | 10.52 | 10.61 | 289,178 | +0.03(+0.32%) |
Jun 03, 2008 | 10.59 | 10.73 | 10.51 | 10.57 | 99,069 | -0.07(-0.63%) |