Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.77 | 10.79 | 10.62 | 10.66 | 659,252 | -0.15(-1.39%) |
Aug 28, 2008 | 10.55 | 10.85 | 10.49 | 10.81 | 971,030 | +0.26(+2.42%) |
Aug 27, 2008 | 10.40 | 10.68 | 10.34 | 10.56 | 854,291 | +0.14(+1.36%) |
Aug 26, 2008 | 10.33 | 10.49 | 10.21 | 10.42 | 942,447 | +0.07(+0.70%) |
Aug 25, 2008 | 10.52 | 10.57 | 10.29 | 10.34 | 1,054,134 | -0.20(-1.92%) |
Aug 22, 2008 | 10.62 | 10.81 | 10.43 | 10.55 | 1,054,391 | +0.06(+0.54%) |
Aug 21, 2008 | 10.39 | 10.60 | 10.34 | 10.49 | 758,885 | -0.03(-0.31%) |
Aug 20, 2008 | 10.68 | 10.72 | 10.36 | 10.52 | 1,183,219 | -0.14(-1.29%) |
Aug 19, 2008 | 10.73 | 10.73 | 10.48 | 10.66 | 873,273 | -0.17(-1.53%) |
Aug 18, 2008 | 10.98 | 11.01 | 10.74 | 10.83 | 537,485 | -0.10(-0.93%) |
Aug 15, 2008 | 10.98 | 10.98 | 10.77 | 10.93 | 0 | +0.09(+0.78%) |
Aug 14, 2008 | 10.66 | 10.90 | 10.56 | 10.84 | 1,047,151 | +0.13(+1.17%) |
Aug 13, 2008 | 11.00 | 11.08 | 10.55 | 10.72 | 1,529,518 | -0.28(-2.54%) |
Aug 12, 2008 | 11.30 | 11.34 | 10.94 | 11.00 | 1,039,791 | -0.18(-1.63%) |
Aug 11, 2008 | 11.36 | 11.39 | 11.05 | 11.18 | 2,062,597 | -0.03(-0.29%) |
Aug 08, 2008 | 10.80 | 11.28 | 10.80 | 11.21 | 1,517,195 | +0.32(+2.90%) |
Aug 07, 2008 | 11.03 | 11.28 | 10.86 | 10.89 | 1,573,339 | -0.16(-1.47%) |
Aug 06, 2008 | 11.08 | 11.19 | 10.96 | 11.06 | 1,220,432 | +0.03(+0.26%) |
Aug 05, 2008 | 10.93 | 11.14 | 10.91 | 11.03 | 1,118,856 | +0.28(+2.56%) |
Aug 04, 2008 | 10.76 | 10.94 | 10.55 | 10.75 | 1,454,681 | -0.05(-0.45%) |
Aug 01, 2008 | 10.81 | 11.02 | 10.56 | 10.80 | 1,140,846 | -0.02(-0.22%) |
Jul 31, 2008 | 10.76 | 11.11 | 10.66 | 10.83 | 1,238,121 | -0.11(-0.96%) |
Jul 30, 2008 | 11.15 | 11.55 | 10.79 | 10.93 | 1,573,287 | -0.06(-0.52%) |
Jul 29, 2008 | 10.99 | 11.12 | 10.47 | 10.99 | 1,322,702 | +0.55(+5.24%) |
Jul 28, 2008 | 10.49 | 10.57 | 10.29 | 10.44 | 1,665,804 | -0.06(-0.54%) |
Jul 25, 2008 | 10.84 | 10.92 | 10.46 | 10.50 | 1,302,944 | -0.26(-2.37%) |
Jul 24, 2008 | 11.05 | 11.25 | 10.72 | 10.75 | 961,758 | -0.36(-3.24%) |
Jul 23, 2008 | 10.85 | 11.18 | 10.80 | 11.11 | 885,962 | +0.28(+2.54%) |
Jul 22, 2008 | 10.44 | 10.90 | 10.32 | 10.84 | 1,116,915 | +0.40(+3.80%) |
Jul 21, 2008 | 10.62 | 10.68 | 10.27 | 10.44 | 1,036,670 | -0.14(-1.34%) |
Jul 18, 2008 | 10.54 | 10.64 | 10.32 | 10.58 | 1,319,991 | +0.05(+0.50%) |
Jul 17, 2008 | 10.35 | 10.64 | 10.16 | 10.53 | 1,745,967 | +0.27(+2.60%) |
Jul 16, 2008 | 9.805 | 10.27 | 9.736 | 10.26 | 2,128,659 | +0.48(+4.93%) |
Jul 15, 2008 | 9.295 | 9.918 | 9.262 | 9.781 | 2,548,450 | +0.36(+3.83%) |
Jul 14, 2008 | 9.485 | 9.639 | 9.141 | 9.420 | 2,396,711 | -0.00(-0.04%) |
Jul 11, 2008 | 9.343 | 9.469 | 9.003 | 9.424 | 1,959,507 | -0.02(-0.26%) |
Jul 10, 2008 | 9.299 | 9.631 | 9.060 | 9.449 | 4,485,760 | +0.12(+1.26%) |
Jul 09, 2008 | 11.06 | 11.06 | 9.258 | 9.331 | 6,105,611 | -1.43(-13.29%) |
Jul 08, 2008 | 10.29 | 10.93 | 10.21 | 10.76 | 2,470,694 | +0.44(+4.24%) |
Jul 07, 2008 | 10.77 | 10.78 | 10.22 | 10.32 | 1,477,743 | -0.38(-3.59%) |
Jul 04, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.00(+0.00%) |
Jul 03, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.18(+1.73%) |
Jul 02, 2008 | 10.85 | 11.00 | 10.49 | 10.53 | 1,615,203 | -0.35(-3.24%) |
Jul 01, 2008 | 10.71 | 11.06 | 10.64 | 10.88 | 1,957,475 | +0.08(+0.71%) |
Jun 30, 2008 | 10.96 | 11.15 | 10.72 | 10.80 | 1,276,608 | -0.15(-1.40%) |
Jun 27, 2008 | 11.09 | 11.19 | 10.83 | 10.96 | 2,551,349 | -0.12(-1.06%) |
Jun 26, 2008 | 11.04 | 11.23 | 10.96 | 11.07 | 846,177 | -0.09(-0.76%) |
Jun 25, 2008 | 10.94 | 11.40 | 10.91 | 11.16 | 713,223 | +0.23(+2.11%) |
Jun 24, 2008 | 11.09 | 11.27 | 10.90 | 10.93 | 704,571 | -0.15(-1.39%) |
Jun 23, 2008 | 11.32 | 11.34 | 11.03 | 11.08 | 665,610 | -0.20(-1.76%) |
Jun 20, 2008 | 11.24 | 11.28 | 11.00 | 11.28 | 1,787,298 | -0.03(-0.29%) |
Jun 19, 2008 | 11.16 | 11.34 | 11.00 | 11.31 | 991,161 | +0.15(+1.38%) |
Jun 18, 2008 | 11.30 | 11.30 | 11.03 | 11.16 | 760,761 | -0.16(-1.40%) |
Jun 17, 2008 | 11.53 | 11.53 | 11.12 | 11.32 | 755,860 | -0.15(-1.31%) |
Jun 16, 2008 | 11.61 | 11.61 | 11.16 | 11.47 | 728,559 | +0.30(+2.72%) |
Jun 13, 2008 | 11.07 | 11.21 | 11.00 | 11.16 | 671,067 | +0.20(+1.85%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.90 | 10.96 | 660,788 | +0.05(+0.45%) |
Jun 11, 2008 | 11.33 | 11.33 | 10.85 | 10.91 | 806,046 | -0.45(-3.92%) |
Jun 10, 2008 | 11.30 | 11.41 | 11.11 | 11.36 | 1,099,233 | +0.10(+0.90%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.14 | 11.25 | 771,337 | -0.17(-1.52%) |
Jun 06, 2008 | 11.52 | 11.73 | 11.43 | 11.43 | 919,313 | -0.27(-2.29%) |
Jun 05, 2008 | 11.35 | 11.74 | 11.32 | 11.70 | 698,709 | +0.33(+2.89%) |
Jun 04, 2008 | 11.40 | 11.58 | 11.28 | 11.37 | 798,890 | -0.06(-0.53%) |
Jun 03, 2008 | 11.49 | 11.55 | 11.35 | 11.43 | 1,146,634 | -0.02(-0.21%) |