Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.10 | 12.27 | 12.10 | 12.25 | 24,500 | +0.01(+0.05%) |
Aug 28, 2008 | 12.18 | 12.25 | 11.96 | 12.24 | 112,285 | +0.08(+0.69%) |
Aug 27, 2008 | 11.95 | 12.21 | 11.87 | 12.16 | 97,564 | +0.37(+3.11%) |
Aug 26, 2008 | 11.78 | 12.14 | 11.62 | 11.79 | 90,452 | -0.02(-0.16%) |
Aug 25, 2008 | 11.92 | 12.10 | 11.56 | 11.81 | 49,724 | -0.12(-1.02%) |
Aug 22, 2008 | 12.18 | 12.18 | 11.81 | 11.93 | 36,697 | -0.24(-2.01%) |
Aug 21, 2008 | 12.17 | 12.21 | 12.04 | 12.18 | 74,084 | +0.03(+0.21%) |
Aug 20, 2008 | 11.83 | 12.16 | 11.67 | 12.15 | 69,802 | +0.35(+2.94%) |
Aug 19, 2008 | 11.57 | 11.85 | 11.42 | 11.80 | 413,801 | +0.17(+1.44%) |
Aug 18, 2008 | 11.37 | 11.67 | 11.29 | 11.64 | 453,432 | +0.27(+2.38%) |
Aug 15, 2008 | 11.70 | 11.76 | 11.22 | 11.37 | 0 | -0.30(-2.59%) |
Aug 14, 2008 | 11.54 | 11.73 | 11.54 | 11.67 | 161,392 | +0.13(+1.11%) |
Aug 13, 2008 | 11.63 | 11.96 | 11.42 | 11.54 | 417,624 | -0.08(-0.72%) |
Aug 12, 2008 | 11.73 | 11.96 | 11.49 | 11.62 | 264,616 | +0.05(+0.44%) |
Aug 11, 2008 | 11.73 | 11.94 | 11.26 | 11.57 | 288,016 | -0.19(-1.64%) |
Aug 08, 2008 | 11.70 | 11.84 | 11.57 | 11.76 | 133,491 | +0.02(+0.16%) |
Aug 07, 2008 | 11.71 | 11.85 | 11.56 | 11.74 | 170,577 | -0.11(-0.92%) |
Aug 06, 2008 | 11.58 | 11.85 | 11.57 | 11.85 | 29,834 | +0.22(+1.93%) |
Aug 05, 2008 | 11.79 | 11.89 | 11.61 | 11.63 | 81,084 | -0.14(-1.20%) |
Aug 04, 2008 | 11.65 | 12.07 | 11.57 | 11.77 | 97,186 | -0.28(-2.29%) |
Aug 01, 2008 | 12.14 | 12.17 | 12.02 | 12.05 | 66,837 | -0.13(-1.11%) |
Jul 31, 2008 | 12.00 | 12.21 | 12.00 | 12.18 | 26,911 | -0.01(-0.11%) |
Jul 30, 2008 | 12.26 | 12.26 | 12.05 | 12.19 | 54,125 | +0.08(+0.64%) |
Jul 29, 2008 | 11.78 | 12.14 | 11.78 | 12.12 | 77,157 | +0.26(+2.22%) |
Jul 28, 2008 | 12.09 | 12.16 | 11.55 | 11.85 | 97,721 | -0.24(-1.97%) |
Jul 25, 2008 | 12.04 | 12.21 | 12.03 | 12.09 | 98,499 | +0.01(+0.11%) |
Jul 24, 2008 | 12.10 | 12.23 | 11.80 | 12.08 | 195,697 | -0.02(-0.16%) |
Jul 23, 2008 | 12.03 | 12.21 | 11.92 | 12.10 | 75,772 | +0.06(+0.53%) |
Jul 22, 2008 | 12.21 | 12.27 | 12.02 | 12.03 | 93,044 | -0.18(-1.47%) |
Jul 21, 2008 | 12.07 | 12.28 | 12.07 | 12.21 | 140,391 | +0.16(+1.33%) |
Jul 18, 2008 | 12.06 | 12.12 | 11.99 | 12.05 | 37,797 | -0.03(-0.27%) |
Jul 17, 2008 | 12.12 | 12.21 | 12.02 | 12.09 | 96,303 | -0.13(-1.05%) |
Jul 16, 2008 | 12.09 | 12.23 | 12.03 | 12.21 | 103,771 | +0.06(+0.53%) |
Jul 15, 2008 | 11.91 | 12.21 | 11.76 | 12.15 | 147,251 | +0.28(+2.38%) |
Jul 14, 2008 | 12.27 | 12.36 | 11.76 | 11.87 | 145,940 | +0.06(+0.49%) |
Jul 11, 2008 | 11.81 | 11.99 | 11.37 | 11.81 | 212,793 | -0.24(-1.97%) |
Jul 10, 2008 | 11.92 | 12.12 | 11.73 | 12.05 | 158,932 | +0.10(+0.81%) |
Jul 09, 2008 | 12.11 | 12.23 | 11.86 | 11.95 | 271,692 | +0.14(+1.20%) |
Jul 08, 2008 | 12.05 | 12.22 | 11.74 | 11.81 | 477,427 | +0.14(+1.21%) |
Jul 07, 2008 | 11.57 | 11.96 | 11.43 | 11.67 | 318,204 | +0.21(+1.85%) |
Jul 04, 2008 | 11.60 | 11.76 | 11.13 | 11.46 | 114,836 | +0.00(+0.00%) |
Jul 03, 2008 | 11.60 | 11.76 | 11.13 | 11.46 | 114,836 | -0.24(-2.09%) |
Jul 02, 2008 | 11.86 | 11.96 | 11.65 | 11.70 | 74,677 | -0.22(-1.89%) |
Jul 01, 2008 | 11.87 | 12.14 | 11.76 | 11.92 | 152,056 | -0.21(-1.70%) |
Jun 30, 2008 | 11.88 | 12.13 | 11.80 | 12.13 | 370,954 | +0.25(+2.11%) |
Jun 27, 2008 | 11.89 | 12.18 | 11.88 | 11.88 | 197,621 | -0.14(-1.15%) |
Jun 26, 2008 | 12.02 | 12.12 | 11.95 | 12.02 | 109,508 | -0.07(-0.61%) |
Jun 25, 2008 | 11.80 | 12.20 | 11.76 | 12.09 | 216,825 | +0.31(+2.62%) |
Jun 24, 2008 | 11.89 | 11.98 | 11.67 | 11.78 | 363,008 | -0.25(-2.11%) |
Jun 23, 2008 | 11.89 | 12.11 | 11.49 | 12.04 | 84,591 | +0.11(+0.89%) |
Jun 20, 2008 | 12.07 | 12.17 | 11.73 | 11.93 | 46,860 | -0.19(-1.54%) |
Jun 19, 2008 | 12.17 | 12.21 | 11.79 | 12.12 | 202,602 | +0.04(+0.37%) |
Jun 18, 2008 | 12.21 | 12.24 | 11.99 | 12.07 | 244,805 | -0.10(-0.79%) |
Jun 17, 2008 | 12.02 | 12.21 | 11.89 | 12.17 | 513,298 | +0.42(+3.56%) |
Jun 16, 2008 | 11.53 | 11.89 | 11.52 | 11.75 | 375,056 | +0.20(+1.73%) |
Jun 13, 2008 | 11.62 | 11.76 | 11.22 | 11.55 | 217,274 | -0.02(-0.17%) |
Jun 12, 2008 | 11.89 | 12.02 | 11.50 | 11.57 | 735,877 | -0.39(-3.23%) |
Jun 11, 2008 | 12.00 | 12.09 | 11.96 | 11.96 | 488,628 | -0.03(-0.21%) |
Jun 10, 2008 | 11.92 | 12.14 | 11.56 | 11.98 | 901,391 | -0.01(-0.05%) |
Jun 09, 2008 | 11.96 | 12.14 | 11.96 | 11.99 | 508,046 | -0.03(-0.27%) |
Jun 06, 2008 | 12.15 | 12.15 | 12.02 | 12.02 | 422,175 | -0.13(-1.06%) |
Jun 05, 2008 | 12.18 | 12.25 | 12.14 | 12.15 | 453,341 | +0.02(+0.16%) |
Jun 04, 2008 | 12.10 | 12.21 | 12.09 | 12.13 | 311,252 | +0.01(+0.11%) |
Jun 03, 2008 | 12.21 | 12.27 | 12.09 | 12.12 | 517,849 | -0.10(-0.79%) |