Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.48 | 13.96 | 13.23 | 13.36 | 670,281 | -0.30(-2.20%) |
Jul 30, 2008 | 13.10 | 13.84 | 13.10 | 13.66 | 1,247,687 | +0.92(+7.22%) |
Jul 29, 2008 | 12.74 | 13.02 | 11.83 | 12.74 | 483,730 | +0.76(+6.34%) |
Jul 28, 2008 | 12.86 | 12.86 | 11.70 | 11.98 | 596,365 | -0.88(-6.84%) |
Jul 25, 2008 | 12.24 | 13.18 | 12.24 | 12.86 | 554,531 | +0.67(+5.50%) |
Jul 24, 2008 | 13.12 | 13.12 | 12.00 | 12.19 | 569,936 | -0.87(-6.66%) |
Jul 23, 2008 | 12.52 | 13.24 | 12.52 | 13.06 | 665,307 | +0.57(+4.56%) |
Jul 22, 2008 | 11.39 | 12.63 | 11.39 | 12.49 | 923,038 | +1.09(+9.56%) |
Jul 21, 2008 | 11.36 | 11.65 | 11.21 | 11.40 | 410,116 | +0.08(+0.71%) |
Jul 18, 2008 | 11.44 | 11.44 | 10.98 | 11.32 | 230,886 | -0.10(-0.88%) |
Jul 17, 2008 | 11.14 | 11.49 | 10.63 | 11.42 | 474,109 | +0.34(+3.07%) |
Jul 16, 2008 | 10.48 | 11.20 | 10.43 | 11.08 | 594,741 | +0.72(+6.95%) |
Jul 15, 2008 | 9.950 | 10.56 | 9.530 | 10.36 | 363,788 | +0.30(+2.98%) |
Jul 14, 2008 | 10.54 | 10.79 | 10.00 | 10.06 | 463,799 | -0.37(-3.55%) |
Jul 11, 2008 | 10.50 | 10.59 | 10.07 | 10.43 | 593,575 | -0.19(-1.79%) |
Jul 10, 2008 | 11.14 | 11.48 | 10.40 | 10.62 | 577,202 | -0.53(-4.75%) |
Jul 09, 2008 | 11.47 | 11.68 | 11.11 | 11.15 | 422,040 | -0.29(-2.53%) |
Jul 08, 2008 | 10.36 | 11.48 | 10.26 | 11.44 | 468,173 | +1.08(+10.42%) |
Jul 07, 2008 | 10.43 | 10.64 | 10.23 | 10.36 | 485,639 | -0.01(-0.10%) |
Jul 04, 2008 | 10.33 | 10.67 | 10.25 | 10.37 | 349,266 | +0.00(+0.00%) |
Jul 03, 2008 | 10.33 | 10.67 | 10.25 | 10.37 | 349,266 | +0.10(+0.97%) |
Jul 02, 2008 | 10.63 | 10.75 | 10.27 | 10.27 | 461,530 | -0.33(-3.11%) |
Jul 01, 2008 | 10.46 | 10.68 | 10.29 | 10.60 | 461,551 | -0.01(-0.09%) |
Jun 30, 2008 | 10.40 | 10.70 | 10.21 | 10.61 | 497,233 | +0.24(+2.31%) |
Jun 27, 2008 | 10.26 | 10.38 | 10.05 | 10.37 | 790,508 | +0.11(+1.07%) |
Jun 26, 2008 | 10.64 | 10.80 | 10.23 | 10.26 | 325,346 | -0.50(-4.65%) |
Jun 25, 2008 | 10.72 | 11.19 | 10.67 | 10.76 | 513,798 | +0.05(+0.47%) |
Jun 24, 2008 | 11.07 | 11.14 | 10.70 | 10.71 | 710,082 | -0.29(-2.64%) |
Jun 23, 2008 | 11.44 | 11.53 | 10.95 | 11.00 | 378,972 | -0.38(-3.34%) |
Jun 20, 2008 | 11.69 | 11.71 | 11.20 | 11.38 | 431,365 | -0.36(-3.07%) |
Jun 19, 2008 | 11.63 | 11.81 | 11.52 | 11.74 | 379,717 | +0.10(+0.86%) |
Jun 18, 2008 | 11.94 | 12.05 | 11.60 | 11.64 | 333,382 | -0.36(-3.00%) |
Jun 17, 2008 | 12.18 | 12.18 | 11.95 | 12.00 | 247,611 | -0.16(-1.32%) |
Jun 16, 2008 | 11.61 | 12.17 | 11.61 | 12.16 | 324,763 | +0.50(+4.29%) |
Jun 13, 2008 | 11.64 | 11.81 | 11.49 | 11.66 | 351,989 | +0.15(+1.30%) |
Jun 12, 2008 | 11.52 | 11.85 | 11.33 | 11.51 | 390,010 | +0.06(+0.52%) |
Jun 11, 2008 | 11.95 | 12.05 | 11.45 | 11.45 | 418,724 | -0.55(-4.58%) |
Jun 10, 2008 | 12.00 | 12.25 | 11.80 | 12.00 | 270,489 | +0.09(+0.76%) |
Jun 09, 2008 | 12.14 | 12.24 | 11.85 | 11.91 | 356,049 | -0.14(-1.16%) |
Jun 06, 2008 | 12.63 | 12.67 | 12.05 | 12.05 | 357,305 | -0.64(-5.04%) |
Jun 05, 2008 | 12.06 | 12.75 | 11.96 | 12.69 | 355,329 | +0.64(+5.31%) |
Jun 04, 2008 | 12.02 | 12.43 | 11.91 | 12.05 | 597,857 | +0.00(+0.00%) |
Jun 03, 2008 | 11.87 | 12.13 | 11.81 | 12.05 | 417,877 | +0.27(+2.29%) |
Jun 02, 2008 | 12.22 | 12.41 | 11.65 | 11.78 | 917,957 | -0.43(-3.52%) |
May 30, 2008 | 11.95 | 12.29 | 11.71 | 12.21 | 394,721 | +0.30(+2.52%) |
May 29, 2008 | 12.04 | 12.11 | 11.84 | 11.91 | 316,418 | -0.12(-1.00%) |
May 28, 2008 | 11.70 | 12.12 | 11.68 | 12.03 | 450,198 | +0.37(+3.17%) |
May 27, 2008 | 11.79 | 11.93 | 11.23 | 11.66 | 486,095 | -0.09(-0.77%) |
May 26, 2008 | 11.80 | 11.98 | 11.13 | 11.75 | 617,056 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 11.98 | 11.13 | 11.75 | 617,056 | -0.13(-1.09%) |
May 22, 2008 | 12.33 | 12.33 | 11.74 | 11.88 | 909,333 | -0.42(-3.41%) |
May 21, 2008 | 12.57 | 12.70 | 12.14 | 12.30 | 602,376 | -0.24(-1.91%) |
May 20, 2008 | 12.90 | 13.11 | 12.48 | 12.54 | 583,605 | -0.43(-3.32%) |
May 19, 2008 | 12.98 | 13.31 | 12.76 | 12.97 | 921,183 | +0.02(+0.15%) |
May 16, 2008 | 12.75 | 12.99 | 12.44 | 12.95 | 509,538 | +0.29(+2.29%) |
May 15, 2008 | 12.21 | 12.72 | 11.81 | 12.66 | 281,459 | +0.60(+4.98%) |
May 14, 2008 | 11.85 | 12.58 | 11.77 | 12.06 | 847,441 | +0.22(+1.86%) |
May 13, 2008 | 11.49 | 12.19 | 11.47 | 11.84 | 894,184 | +0.45(+3.95%) |
May 12, 2008 | 11.89 | 11.96 | 11.25 | 11.39 | 774,313 | +0.22(+1.97%) |
May 09, 2008 | 9.480 | 11.37 | 9.360 | 11.17 | 991,659 | +0.27(+2.48%) |
May 08, 2008 | 10.79 | 11.13 | 10.68 | 10.90 | 654,626 | +0.09(+0.83%) |
May 07, 2008 | 11.17 | 11.31 | 10.77 | 10.81 | 464,196 | -0.37(-3.31%) |
May 06, 2008 | 11.11 | 11.29 | 10.92 | 11.18 | 345,207 | +0.00(+0.00%) |
May 05, 2008 | 11.29 | 11.39 | 11.03 | 11.18 | 674,210 | -0.19(-1.67%) |
May 02, 2008 | 11.21 | 11.54 | 11.16 | 11.37 | 451,055 | +0.27(+2.43%) |