Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.97 | 10.99 | 10.86 | 10.86 | 50,879 | -0.13(-1.18%) |
Aug 28, 2008 | 10.91 | 10.99 | 10.90 | 10.99 | 70,578 | +0.11(+1.04%) |
Aug 27, 2008 | 10.76 | 10.91 | 10.76 | 10.88 | 57,289 | +0.11(+1.05%) |
Aug 26, 2008 | 10.75 | 10.78 | 10.73 | 10.77 | 163,968 | +0.08(+0.75%) |
Aug 25, 2008 | 10.83 | 10.85 | 10.66 | 10.69 | 165,550 | -0.13(-1.23%) |
Aug 22, 2008 | 10.83 | 10.83 | 10.79 | 10.82 | 9,750 | +0.06(+0.56%) |
Aug 21, 2008 | 10.76 | 10.77 | 10.71 | 10.76 | 13,886 | +0.01(+0.12%) |
Aug 20, 2008 | 10.70 | 10.76 | 10.69 | 10.75 | 15,940 | +0.05(+0.43%) |
Aug 19, 2008 | 10.76 | 10.77 | 10.70 | 10.70 | 18,642 | -0.08(-0.74%) |
Aug 18, 2008 | 10.82 | 11.00 | 10.76 | 10.78 | 11,567 | -0.01(-0.12%) |
Aug 15, 2008 | 10.77 | 10.80 | 10.74 | 10.79 | 0 | +0.07(+0.68%) |
Aug 14, 2008 | 10.77 | 10.77 | 10.67 | 10.72 | 10,758 | -0.08(-0.74%) |
Aug 13, 2008 | 10.80 | 10.81 | 10.71 | 10.80 | 82,435 | -0.02(-0.18%) |
Aug 12, 2008 | 10.83 | 10.86 | 10.76 | 10.82 | 32,250 | -0.05(-0.49%) |
Aug 11, 2008 | 10.77 | 10.94 | 10.77 | 10.87 | 20,411 | +0.07(+0.68%) |
Aug 08, 2008 | 10.30 | 10.80 | 10.29 | 10.80 | 14,762 | +0.19(+1.75%) |
Aug 07, 2008 | 10.60 | 10.72 | 10.60 | 10.62 | 10,984 | -0.13(-1.17%) |
Aug 06, 2008 | 10.70 | 10.81 | 10.69 | 10.74 | 31,779 | +0.03(+0.31%) |
Aug 05, 2008 | 10.48 | 10.71 | 10.48 | 10.71 | 13,225 | +0.19(+1.83%) |
Aug 04, 2008 | 10.61 | 10.61 | 10.52 | 10.52 | 3,579 | -0.09(-0.81%) |
Aug 01, 2008 | 10.72 | 10.72 | 10.58 | 10.60 | 10,550 | -0.17(-1.60%) |
Jul 31, 2008 | 10.77 | 10.81 | 10.74 | 10.77 | 8,342 | -0.02(-0.18%) |
Jul 30, 2008 | 10.72 | 10.79 | 10.63 | 10.79 | 8,314 | +0.17(+1.56%) |
Jul 29, 2008 | 10.63 | 10.63 | 10.56 | 10.63 | 10,034 | +0.05(+0.50%) |
Jul 28, 2008 | 10.66 | 10.66 | 10.53 | 10.58 | 4,412 | +0.01(+0.06%) |
Jul 25, 2008 | 10.59 | 10.64 | 9.639 | 10.57 | 52,169 | -0.11(-1.06%) |
Jul 24, 2008 | 10.76 | 11.15 | 10.64 | 10.68 | 13,335 | -0.08(-0.74%) |
Jul 23, 2008 | 11.24 | 11.24 | 10.70 | 10.76 | 53,128 | -0.03(-0.25%) |
Jul 22, 2008 | 10.79 | 10.83 | 10.74 | 10.79 | 5,563 | +0.08(+0.77%) |
Jul 21, 2008 | 10.65 | 10.76 | 10.65 | 10.71 | 8,374 | +0.08(+0.72%) |
Jul 18, 2008 | 10.68 | 10.69 | 10.54 | 10.63 | 10,004 | +0.06(+0.57%) |
Jul 17, 2008 | 10.64 | 10.64 | 10.54 | 10.57 | 7,002 | -0.03(-0.31%) |
Jul 16, 2008 | 10.70 | 10.70 | 10.57 | 10.60 | 5,214 | -0.11(-1.05%) |
Jul 15, 2008 | 10.72 | 10.72 | 10.72 | 10.72 | 602 | -0.10(-0.89%) |
Jul 14, 2008 | 10.79 | 10.82 | 10.77 | 10.81 | 18,205 | -0.07(-0.64%) |
Jul 11, 2008 | 11.10 | 11.10 | 10.79 | 10.88 | 10,846 | -0.00(-0.02%) |
Jul 10, 2008 | 10.94 | 10.99 | 10.88 | 10.88 | 10,617 | -0.10(-0.95%) |
Jul 09, 2008 | 10.99 | 11.00 | 10.97 | 10.99 | 2,709 | +0.13(+1.22%) |
Jul 08, 2008 | 10.81 | 10.85 | 10.76 | 10.85 | 15,721 | +0.10(+0.93%) |
Jul 07, 2008 | 10.87 | 10.89 | 10.76 | 10.76 | 7,186 | -0.06(-0.55%) |
Jul 04, 2008 | 10.89 | 10.89 | 10.81 | 10.81 | 2,274 | +0.00(+0.00%) |
Jul 03, 2008 | 10.89 | 10.89 | 10.81 | 10.81 | 2,274 | -0.15(-1.33%) |
Jul 02, 2008 | 11.09 | 11.09 | 10.96 | 10.96 | 1,053 | -0.07(-0.66%) |
Jul 01, 2008 | 10.98 | 11.07 | 10.98 | 11.03 | 5,493 | +0.03(+0.24%) |
Jun 30, 2008 | 10.83 | 11.05 | 10.83 | 11.01 | 10,025 | +0.21(+1.91%) |
Jun 27, 2008 | 10.89 | 10.95 | 10.80 | 10.80 | 3,614 | -0.14(-1.28%) |
Jun 26, 2008 | 11.13 | 11.13 | 10.93 | 10.94 | 7,592 | -0.21(-1.85%) |
Jun 25, 2008 | 11.11 | 11.26 | 11.11 | 11.15 | 25,112 | +0.05(+0.42%) |
Jun 24, 2008 | 11.13 | 11.16 | 11.10 | 11.10 | 12,042 | -0.03(-0.30%) |
Jun 23, 2008 | 11.16 | 11.65 | 11.12 | 11.13 | 31,311 | -0.02(-0.18%) |
Jun 20, 2008 | 11.23 | 11.25 | 11.11 | 11.15 | 4,031 | -0.15(-1.35%) |
Jun 19, 2008 | 11.28 | 11.33 | 11.28 | 11.31 | 4,260 | +0.04(+0.35%) |
Jun 18, 2008 | 11.29 | 11.30 | 11.23 | 11.27 | 8,529 | -0.08(-0.70%) |
Jun 17, 2008 | 11.36 | 11.37 | 11.33 | 11.35 | 4,958 | +0.03(+0.29%) |
Jun 16, 2008 | 11.30 | 11.34 | 11.22 | 11.31 | 11,890 | -0.01(-0.06%) |
Jun 13, 2008 | 11.19 | 11.33 | 11.19 | 11.32 | 6,229 | +0.13(+1.13%) |
Jun 12, 2008 | 11.32 | 11.32 | 11.19 | 11.19 | 6,579 | -0.09(-0.77%) |
Jun 11, 2008 | 11.56 | 11.56 | 11.27 | 11.28 | 17,729 | -0.13(-1.11%) |
Jun 10, 2008 | 11.33 | 11.41 | 11.33 | 11.41 | 1,317 | -0.01(-0.12%) |
Jun 09, 2008 | 11.40 | 11.44 | 11.32 | 11.42 | 35,438 | +0.05(+0.47%) |
Jun 06, 2008 | 12.63 | 12.87 | 11.37 | 11.37 | 42,202 | -0.16(-1.35%) |
Jun 05, 2008 | 11.69 | 11.69 | 11.45 | 11.52 | 7,180 | +0.10(+0.84%) |
Jun 04, 2008 | 11.28 | 11.43 | 11.28 | 11.43 | 3,477 | +0.12(+1.06%) |
Jun 03, 2008 | 11.37 | 11.37 | 11.30 | 11.31 | 5,354 | +0.01(+0.06%) |