Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.41 | 12.41 | 11.99 | 12.15 | 0 | -0.33(-2.66%) |
Aug 28, 2008 | 12.07 | 12.56 | 11.84 | 12.48 | 270,360 | +0.46(+3.82%) |
Aug 27, 2008 | 12.02 | 12.13 | 11.73 | 12.02 | 140,772 | -0.02(-0.18%) |
Aug 26, 2008 | 12.23 | 12.33 | 11.81 | 12.04 | 150,168 | -0.16(-1.28%) |
Aug 25, 2008 | 12.49 | 12.70 | 12.10 | 12.20 | 206,577 | -0.34(-2.71%) |
Aug 22, 2008 | 12.37 | 13.01 | 12.34 | 12.54 | 0 | +0.24(+1.96%) |
Aug 21, 2008 | 12.27 | 12.43 | 12.06 | 12.30 | 117,227 | -0.08(-0.69%) |
Aug 20, 2008 | 12.50 | 12.82 | 12.18 | 12.38 | 140,012 | -0.11(-0.91%) |
Aug 19, 2008 | 12.74 | 12.85 | 12.23 | 12.50 | 131,061 | -0.35(-2.70%) |
Aug 18, 2008 | 13.44 | 13.49 | 12.76 | 12.84 | 149,713 | -0.63(-4.67%) |
Aug 15, 2008 | 12.55 | 13.71 | 12.55 | 13.47 | 0 | -0.07(-0.52%) |
Aug 14, 2008 | 13.01 | 13.80 | 13.01 | 13.54 | 111,626 | +0.37(+2.85%) |
Aug 13, 2008 | 13.03 | 13.43 | 12.83 | 13.17 | 138,509 | +0.04(+0.27%) |
Aug 12, 2008 | 12.93 | 13.29 | 12.86 | 13.13 | 122,134 | +0.15(+1.14%) |
Aug 11, 2008 | 12.74 | 13.52 | 12.74 | 12.98 | 192,995 | +0.25(+2.00%) |
Aug 08, 2008 | 12.21 | 12.93 | 12.21 | 12.73 | 207,717 | +0.56(+4.59%) |
Aug 07, 2008 | 12.25 | 12.45 | 11.97 | 12.17 | 96,016 | -0.29(-2.33%) |
Aug 06, 2008 | 12.36 | 12.55 | 11.84 | 12.46 | 117,171 | +0.04(+0.34%) |
Aug 05, 2008 | 11.91 | 12.50 | 11.84 | 12.42 | 167,284 | +0.71(+6.10%) |
Aug 04, 2008 | 11.68 | 11.87 | 11.33 | 11.70 | 122,400 | +0.02(+0.18%) |
Aug 01, 2008 | 11.31 | 11.82 | 11.13 | 11.68 | 150,496 | +0.43(+3.83%) |
Jul 31, 2008 | 11.31 | 11.63 | 11.21 | 11.25 | 145,367 | -0.28(-2.45%) |
Jul 30, 2008 | 11.12 | 11.58 | 11.05 | 11.53 | 184,911 | +0.51(+4.62%) |
Jul 29, 2008 | 11.02 | 11.12 | 10.63 | 11.02 | 259,121 | +0.35(+3.31%) |
Jul 28, 2008 | 10.98 | 11.19 | 10.61 | 10.67 | 176,989 | -0.40(-3.64%) |
Jul 25, 2008 | 11.31 | 11.79 | 11.00 | 11.07 | 220,457 | -0.12(-1.07%) |
Jul 24, 2008 | 11.77 | 11.83 | 11.00 | 11.19 | 217,697 | -0.43(-3.71%) |
Jul 23, 2008 | 11.46 | 11.97 | 11.28 | 11.63 | 155,089 | +0.12(+1.04%) |
Jul 22, 2008 | 10.74 | 11.55 | 10.63 | 11.51 | 246,932 | +0.69(+6.41%) |
Jul 21, 2008 | 10.66 | 10.91 | 10.49 | 10.81 | 57,114 | +0.13(+1.19%) |
Jul 18, 2008 | 10.87 | 11.06 | 10.63 | 10.69 | 107,880 | -0.18(-1.69%) |
Jul 17, 2008 | 10.25 | 10.88 | 10.11 | 10.87 | 147,784 | +0.57(+5.49%) |
Jul 16, 2008 | 9.674 | 10.37 | 9.603 | 10.30 | 173,206 | +0.69(+7.13%) |
Jul 15, 2008 | 9.724 | 9.957 | 9.222 | 9.618 | 219,995 | -0.30(-3.06%) |
Jul 14, 2008 | 10.25 | 10.46 | 9.773 | 9.922 | 134,434 | -0.22(-2.16%) |
Jul 11, 2008 | 9.893 | 10.27 | 9.519 | 10.14 | 158,633 | +0.16(+1.56%) |
Jul 10, 2008 | 9.745 | 10.25 | 9.618 | 9.985 | 147,001 | +0.20(+2.02%) |
Jul 09, 2008 | 10.37 | 10.40 | 9.724 | 9.787 | 145,775 | -0.59(-5.66%) |
Jul 08, 2008 | 10.01 | 10.40 | 9.844 | 10.37 | 246,086 | +0.35(+3.53%) |
Jul 07, 2008 | 9.950 | 10.23 | 9.759 | 10.02 | 131,528 | +0.17(+1.72%) |
Jul 04, 2008 | 9.809 | 10.10 | 9.589 | 9.851 | 66,488 | +0.00(+0.00%) |
Jul 03, 2008 | 9.809 | 10.10 | 9.589 | 9.851 | 66,488 | +0.05(+0.51%) |
Jul 02, 2008 | 10.28 | 10.30 | 9.688 | 9.801 | 157,955 | -0.51(-4.94%) |
Jul 01, 2008 | 10.44 | 10.60 | 10.08 | 10.31 | 152,706 | -0.26(-2.47%) |
Jun 30, 2008 | 10.51 | 10.98 | 10.51 | 10.57 | 186,889 | +0.08(+0.81%) |
Jun 27, 2008 | 10.40 | 10.75 | 10.07 | 10.49 | 472,886 | +0.10(+0.95%) |
Jun 26, 2008 | 10.32 | 10.54 | 10.10 | 10.39 | 207,762 | -0.05(-0.47%) |
Jun 25, 2008 | 10.21 | 10.62 | 10.20 | 10.44 | 175,713 | +0.23(+2.22%) |
Jun 24, 2008 | 10.11 | 10.54 | 9.971 | 10.21 | 194,166 | -0.01(-0.14%) |
Jun 23, 2008 | 10.38 | 10.43 | 10.08 | 10.23 | 283,406 | -0.15(-1.43%) |
Jun 20, 2008 | 10.90 | 10.93 | 10.13 | 10.37 | 430,381 | -0.56(-5.11%) |
Jun 19, 2008 | 10.74 | 10.93 | 10.47 | 10.93 | 127,673 | +0.19(+1.78%) |
Jun 18, 2008 | 10.81 | 10.85 | 10.44 | 10.74 | 95,537 | -0.10(-0.91%) |
Jun 17, 2008 | 11.13 | 11.14 | 10.77 | 10.84 | 59,349 | -0.27(-2.42%) |
Jun 16, 2008 | 11.16 | 11.25 | 10.98 | 11.11 | 74,781 | -0.11(-1.01%) |
Jun 13, 2008 | 11.19 | 11.33 | 10.94 | 11.22 | 108,087 | +0.17(+1.54%) |
Jun 12, 2008 | 11.08 | 11.56 | 11.02 | 11.05 | 121,769 | +0.09(+0.84%) |
Jun 11, 2008 | 11.41 | 11.46 | 10.93 | 10.96 | 171,483 | -0.49(-4.26%) |
Jun 10, 2008 | 11.44 | 11.79 | 11.22 | 11.45 | 160,495 | -0.02(-0.18%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.31 | 11.47 | 152,739 | -0.30(-2.58%) |
Jun 06, 2008 | 12.06 | 12.09 | 11.66 | 11.77 | 138,115 | -0.38(-3.14%) |
Jun 05, 2008 | 11.63 | 12.16 | 11.57 | 12.16 | 160,779 | +0.54(+4.63%) |
Jun 04, 2008 | 11.33 | 11.77 | 11.26 | 11.62 | 150,283 | +0.27(+2.37%) |
Jun 03, 2008 | 11.57 | 11.60 | 11.18 | 11.35 | 108,541 | -0.16(-1.35%) |