Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.46 | 10.54 | 10.44 | 10.47 | 75,933 | -0.06(-0.58%) |
Jul 30, 2008 | 10.40 | 10.53 | 10.40 | 10.53 | 37,890 | +0.18(+1.78%) |
Jul 29, 2008 | 10.35 | 10.35 | 10.17 | 10.35 | 65,454 | +0.23(+2.27%) |
Jul 28, 2008 | 10.31 | 10.35 | 10.08 | 10.12 | 51,338 | -0.19(-1.83%) |
Jul 25, 2008 | 10.27 | 10.39 | 10.27 | 10.31 | 30,983 | +0.02(+0.19%) |
Jul 24, 2008 | 10.60 | 10.60 | 10.29 | 10.29 | 77,494 | -0.35(-3.27%) |
Jul 23, 2008 | 10.58 | 10.69 | 10.56 | 10.63 | 77,770 | +0.08(+0.79%) |
Jul 22, 2008 | 10.31 | 10.55 | 10.27 | 10.55 | 59,141 | +0.19(+1.84%) |
Jul 21, 2008 | 10.38 | 10.40 | 10.33 | 10.36 | 59,509 | +0.02(+0.16%) |
Jul 18, 2008 | 10.30 | 10.36 | 10.28 | 10.34 | 43,120 | +0.04(+0.43%) |
Jul 17, 2008 | 10.22 | 10.36 | 10.22 | 10.30 | 60,797 | +0.14(+1.34%) |
Jul 16, 2008 | 9.931 | 10.18 | 9.931 | 10.16 | 95,503 | +0.19(+1.87%) |
Jul 15, 2008 | 10.11 | 10.14 | 9.833 | 9.976 | 99,278 | -0.16(-1.61%) |
Jul 14, 2008 | 10.33 | 10.36 | 10.08 | 10.14 | 88,905 | -0.19(-1.81%) |
Jul 11, 2008 | 10.35 | 10.40 | 10.19 | 10.33 | 44,293 | -0.08(-0.82%) |
Jul 10, 2008 | 10.37 | 10.45 | 10.26 | 10.41 | 111,194 | +0.05(+0.46%) |
Jul 09, 2008 | 10.68 | 10.68 | 10.36 | 10.36 | 142,384 | -0.29(-2.74%) |
Jul 08, 2008 | 10.51 | 10.66 | 10.47 | 10.66 | 77,497 | +0.09(+0.87%) |
Jul 07, 2008 | 10.78 | 10.84 | 10.46 | 10.56 | 132,916 | -0.20(-1.86%) |
Jul 04, 2008 | 10.84 | 10.85 | 10.74 | 10.76 | 49,844 | +0.00(+0.00%) |
Jul 03, 2008 | 10.84 | 10.85 | 10.74 | 10.76 | 49,844 | -0.07(-0.63%) |
Jul 02, 2008 | 10.99 | 11.07 | 10.83 | 10.83 | 76,991 | -0.14(-1.27%) |
Jul 01, 2008 | 10.88 | 11.00 | 10.82 | 10.97 | 100,589 | -0.03(-0.31%) |
Jun 30, 2008 | 11.00 | 11.02 | 10.92 | 11.01 | 93,330 | +0.06(+0.56%) |
Jun 27, 2008 | 11.05 | 11.06 | 10.88 | 10.94 | 123,781 | -0.06(-0.59%) |
Jun 26, 2008 | 11.20 | 11.20 | 11.01 | 11.01 | 61,811 | -0.26(-2.29%) |
Jun 25, 2008 | 11.38 | 11.41 | 11.27 | 11.27 | 137,062 | -0.02(-0.21%) |
Jun 24, 2008 | 11.27 | 11.38 | 11.23 | 11.29 | 82,675 | -0.02(-0.21%) |
Jun 23, 2008 | 11.42 | 11.42 | 11.30 | 11.32 | 50,965 | -0.05(-0.48%) |
Jun 20, 2008 | 11.49 | 11.49 | 11.35 | 11.37 | 74,768 | -0.18(-1.56%) |
Jun 19, 2008 | 11.52 | 11.56 | 11.46 | 11.55 | 25,829 | +0.02(+0.18%) |
Jun 18, 2008 | 11.55 | 11.57 | 11.45 | 11.53 | 62,802 | -0.09(-0.73%) |
Jun 17, 2008 | 11.73 | 11.73 | 11.61 | 11.61 | 56,627 | -0.06(-0.55%) |
Jun 16, 2008 | 11.58 | 11.70 | 11.58 | 11.68 | 16,171 | +0.04(+0.34%) |
Jun 13, 2008 | 11.56 | 11.68 | 11.55 | 11.64 | 112,344 | +0.17(+1.46%) |
Jun 12, 2008 | 11.56 | 11.65 | 11.44 | 11.47 | 177,910 | -0.02(-0.15%) |
Jun 11, 2008 | 11.65 | 11.66 | 11.49 | 11.49 | 73,798 | -0.20(-1.72%) |
Jun 10, 2008 | 11.68 | 11.76 | 11.65 | 11.69 | 116,887 | -0.00(-0.03%) |
Jun 09, 2008 | 11.77 | 11.80 | 11.66 | 11.69 | 89,281 | -0.05(-0.41%) |
Jun 06, 2008 | 12.03 | 12.03 | 11.73 | 11.74 | 86,109 | -0.25(-2.09%) |
Jun 05, 2008 | 11.86 | 12.01 | 11.86 | 11.99 | 127,218 | +0.16(+1.35%) |
Jun 04, 2008 | 11.69 | 11.90 | 11.69 | 11.83 | 136,921 | +0.05(+0.43%) |
Jun 03, 2008 | 11.81 | 11.91 | 11.69 | 11.78 | 155,312 | -0.04(-0.32%) |
Jun 02, 2008 | 11.84 | 11.84 | 11.73 | 11.82 | 83,795 | -0.06(-0.54%) |
May 30, 2008 | 11.88 | 11.92 | 11.73 | 11.88 | 66,668 | +0.04(+0.34%) |
May 29, 2008 | 11.76 | 11.93 | 11.76 | 11.84 | 94,094 | +0.04(+0.35%) |
May 28, 2008 | 11.77 | 11.88 | 11.66 | 11.80 | 94,053 | +0.11(+0.93%) |
May 27, 2008 | 11.59 | 11.69 | 11.58 | 11.69 | 71,131 | +0.08(+0.67%) |
May 26, 2008 | 11.66 | 11.67 | 11.55 | 11.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.66 | 11.67 | 11.55 | 11.61 | 51,315 | -0.11(-0.90%) |
May 22, 2008 | 11.70 | 11.76 | 11.69 | 11.72 | 57,116 | +0.05(+0.47%) |
May 21, 2008 | 11.84 | 11.91 | 11.67 | 11.67 | 115,663 | -0.19(-1.63%) |
May 20, 2008 | 11.86 | 11.90 | 11.81 | 11.86 | 100,154 | -0.06(-0.51%) |
May 19, 2008 | 11.93 | 12.07 | 11.92 | 11.92 | 90,810 | +0.03(+0.23%) |
May 16, 2008 | 11.89 | 11.90 | 11.79 | 11.89 | 77,920 | +0.03(+0.26%) |
May 15, 2008 | 11.77 | 11.87 | 11.75 | 11.86 | 80,540 | +0.11(+0.93%) |
May 14, 2008 | 11.75 | 11.87 | 11.75 | 11.75 | 112,388 | +0.03(+0.29%) |
May 13, 2008 | 11.70 | 11.73 | 11.64 | 11.72 | 86,217 | +0.05(+0.44%) |
May 12, 2008 | 11.55 | 11.67 | 11.53 | 11.67 | 52,896 | +0.19(+1.63%) |
May 09, 2008 | 11.49 | 11.54 | 11.45 | 11.48 | 107,422 | -0.05(-0.44%) |
May 08, 2008 | 11.54 | 11.61 | 11.50 | 11.53 | 95,317 | +0.03(+0.27%) |
May 07, 2008 | 11.68 | 11.69 | 11.50 | 11.50 | 82,069 | -0.17(-1.46%) |
May 06, 2008 | 11.56 | 11.70 | 11.54 | 11.67 | 123,405 | +0.07(+0.61%) |
May 05, 2008 | 11.52 | 11.62 | 11.46 | 11.60 | 111,350 | +0.01(+0.06%) |
May 02, 2008 | 11.61 | 11.68 | 11.54 | 11.59 | 103,385 | +0.04(+0.35%) |