Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.02 | 12.28 | 11.66 | 12.09 | 688,164 | +0.02(+0.17%) |
Aug 28, 2008 | 11.86 | 12.12 | 11.77 | 12.07 | 784,718 | +0.21(+1.77%) |
Aug 27, 2008 | 11.60 | 12.00 | 11.20 | 11.86 | 1,235,077 | +0.36(+3.13%) |
Aug 26, 2008 | 10.82 | 11.53 | 10.63 | 11.50 | 1,294,081 | +0.73(+6.78%) |
Aug 25, 2008 | 11.21 | 11.34 | 10.72 | 10.77 | 704,566 | -0.61(-5.36%) |
Aug 22, 2008 | 10.97 | 11.40 | 10.97 | 11.38 | 994,234 | +0.55(+5.08%) |
Aug 21, 2008 | 10.50 | 10.83 | 10.15 | 10.83 | 633,325 | +0.15(+1.40%) |
Aug 20, 2008 | 10.74 | 11.00 | 10.59 | 10.68 | 560,739 | -0.02(-0.19%) |
Aug 19, 2008 | 11.00 | 11.05 | 10.60 | 10.70 | 810,296 | -0.38(-3.43%) |
Aug 18, 2008 | 10.79 | 11.20 | 10.58 | 11.08 | 787,289 | +0.32(+2.97%) |
Aug 15, 2008 | 10.75 | 10.87 | 10.43 | 10.76 | 837,544 | +0.07(+0.65%) |
Aug 14, 2008 | 10.00 | 10.72 | 10.00 | 10.69 | 1,062,606 | +0.59(+5.84%) |
Aug 13, 2008 | 10.37 | 10.60 | 9.950 | 10.10 | 1,051,617 | -0.25(-2.42%) |
Aug 12, 2008 | 10.80 | 10.85 | 10.30 | 10.35 | 1,105,520 | -0.46(-4.26%) |
Aug 11, 2008 | 10.77 | 11.16 | 10.62 | 10.81 | 909,950 | +0.00(+0.00%) |
Aug 08, 2008 | 9.990 | 10.81 | 9.990 | 10.81 | 898,422 | +0.72(+7.14%) |
Aug 07, 2008 | 10.56 | 10.66 | 10.00 | 10.09 | 1,515,395 | -0.41(-3.90%) |
Aug 06, 2008 | 11.11 | 11.11 | 10.47 | 10.50 | 1,455,994 | -0.64(-5.75%) |
Aug 05, 2008 | 10.60 | 11.25 | 10.47 | 11.14 | 1,073,135 | +0.69(+6.60%) |
Aug 04, 2008 | 10.94 | 10.95 | 10.40 | 10.45 | 1,212,994 | -0.43(-3.95%) |
Aug 01, 2008 | 11.03 | 11.24 | 10.56 | 10.88 | 1,314,917 | +0.03(+0.28%) |
Jul 31, 2008 | 10.43 | 11.17 | 10.28 | 10.85 | 1,588,556 | +0.25(+2.36%) |
Jul 30, 2008 | 10.33 | 10.63 | 10.26 | 10.60 | 1,694,344 | +0.27(+2.61%) |
Jul 29, 2008 | 10.33 | 10.46 | 9.950 | 10.33 | 2,111,817 | +0.38(+3.82%) |
Jul 28, 2008 | 10.52 | 10.55 | 9.810 | 9.950 | 1,202,578 | -0.66(-6.22%) |
Jul 25, 2008 | 10.24 | 10.80 | 9.800 | 10.61 | 1,707,197 | +0.50(+4.95%) |
Jul 24, 2008 | 10.90 | 10.94 | 10.02 | 10.11 | 1,103,102 | -0.68(-6.30%) |
Jul 23, 2008 | 10.78 | 11.60 | 10.33 | 10.79 | 4,254,015 | -0.01(-0.09%) |
Jul 22, 2008 | 10.45 | 10.87 | 10.26 | 10.80 | 1,934,075 | +0.36(+3.45%) |
Jul 21, 2008 | 9.970 | 10.50 | 9.929 | 10.44 | 1,984,697 | +0.49(+4.92%) |
Jul 18, 2008 | 9.880 | 10.04 | 9.750 | 9.950 | 1,287,877 | +0.06(+0.61%) |
Jul 17, 2008 | 9.700 | 9.920 | 9.580 | 9.890 | 1,105,737 | +0.37(+3.89%) |
Jul 16, 2008 | 8.870 | 9.600 | 8.850 | 9.520 | 1,196,476 | +0.74(+8.43%) |
Jul 15, 2008 | 8.970 | 9.000 | 8.530 | 8.780 | 1,141,408 | -0.40(-4.36%) |
Jul 14, 2008 | 9.390 | 9.560 | 9.080 | 9.180 | 954,829 | -0.09(-0.97%) |
Jul 11, 2008 | 9.130 | 9.570 | 9.050 | 9.270 | 1,366,555 | +0.10(+1.09%) |
Jul 10, 2008 | 9.320 | 9.600 | 9.030 | 9.170 | 1,256,485 | -0.09(-0.97%) |
Jul 09, 2008 | 10.00 | 10.01 | 9.220 | 9.260 | 1,920,343 | -0.41(-4.24%) |
Jul 08, 2008 | 8.880 | 9.710 | 8.670 | 9.670 | 2,795,327 | +0.84(+9.51%) |
Jul 07, 2008 | 8.640 | 8.960 | 8.430 | 8.830 | 1,369,956 | +0.22(+2.56%) |
Jul 04, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.00(+0.00%) |
Jul 03, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.21(+2.50%) |
Jul 02, 2008 | 9.040 | 9.200 | 8.380 | 8.400 | 2,383,087 | -0.72(-7.89%) |
Jul 01, 2008 | 8.750 | 9.275 | 8.670 | 9.120 | 2,267,253 | +0.42(+4.83%) |
Jun 30, 2008 | 8.540 | 9.010 | 8.480 | 8.700 | 3,649,607 | +0.05(+0.58%) |
Jun 27, 2008 | 7.640 | 8.880 | 7.610 | 8.650 | 7,967,528 | +1.66(+23.75%) |
Jun 26, 2008 | 7.550 | 7.550 | 6.850 | 6.990 | 2,172,713 | -0.60(-7.91%) |
Jun 25, 2008 | 7.210 | 7.600 | 7.210 | 7.590 | 1,237,698 | +0.34(+4.69%) |
Jun 24, 2008 | 7.370 | 7.480 | 7.150 | 7.250 | 1,139,934 | -0.22(-2.95%) |
Jun 23, 2008 | 7.460 | 7.710 | 7.320 | 7.470 | 1,395,924 | +0.01(+0.13%) |
Jun 20, 2008 | 7.940 | 7.950 | 7.450 | 7.460 | 2,437,715 | -0.54(-6.75%) |
Jun 19, 2008 | 8.040 | 8.200 | 7.840 | 8.000 | 1,492,715 | -0.03(-0.37%) |
Jun 18, 2008 | 7.960 | 8.050 | 7.840 | 8.030 | 1,401,557 | +0.04(+0.50%) |
Jun 17, 2008 | 8.040 | 8.230 | 7.980 | 7.990 | 2,031,238 | -0.02(-0.25%) |
Jun 16, 2008 | 7.930 | 8.100 | 7.700 | 8.010 | 3,006,075 | +0.01(+0.12%) |
Jun 13, 2008 | 7.960 | 8.040 | 7.800 | 8.000 | 1,734,606 | +0.14(+1.78%) |
Jun 12, 2008 | 7.750 | 8.065 | 7.750 | 7.860 | 779,008 | +0.20(+2.61%) |
Jun 11, 2008 | 7.900 | 7.950 | 7.550 | 7.660 | 938,629 | -0.22(-2.79%) |
Jun 10, 2008 | 8.060 | 8.230 | 7.720 | 7.880 | 2,614,315 | +0.07(+0.90%) |
Jun 09, 2008 | 8.000 | 8.320 | 7.780 | 7.810 | 1,798,927 | -0.38(-4.64%) |
Jun 06, 2008 | 8.210 | 8.300 | 7.960 | 8.190 | 1,308,138 | -0.06(-0.73%) |
Jun 05, 2008 | 8.150 | 8.400 | 8.080 | 8.250 | 1,935,270 | +0.11(+1.35%) |
Jun 04, 2008 | 7.500 | 8.250 | 7.390 | 8.140 | 1,378,474 | +0.62(+8.24%) |
Jun 03, 2008 | 7.640 | 7.730 | 7.340 | 7.520 | 865,520 | -0.08(-1.05%) |