Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.36 | 12.36 | 11.36 | 12.03 | 720,170 | +0.50(+4.29%) |
Jul 30, 2008 | 11.23 | 12.12 | 10.87 | 11.54 | 756,477 | +0.49(+4.41%) |
Jul 29, 2008 | 11.05 | 11.19 | 10.73 | 11.05 | 359,404 | +0.23(+2.14%) |
Jul 28, 2008 | 10.87 | 11.02 | 10.73 | 10.82 | 308,588 | -0.13(-1.21%) |
Jul 25, 2008 | 11.09 | 11.29 | 10.54 | 10.95 | 139,172 | -0.04(-0.38%) |
Jul 24, 2008 | 11.05 | 11.44 | 10.80 | 10.99 | 378,649 | -0.04(-0.37%) |
Jul 23, 2008 | 10.84 | 11.54 | 10.84 | 11.03 | 229,329 | +0.17(+1.52%) |
Jul 22, 2008 | 10.14 | 10.87 | 10.12 | 10.87 | 429,996 | +0.56(+5.45%) |
Jul 21, 2008 | 10.23 | 10.43 | 10.07 | 10.30 | 142,981 | +0.17(+1.71%) |
Jul 18, 2008 | 9.983 | 10.22 | 9.867 | 10.13 | 223,630 | +0.12(+1.24%) |
Jul 17, 2008 | 9.611 | 10.31 | 9.611 | 10.01 | 264,214 | +0.40(+4.12%) |
Jul 16, 2008 | 9.264 | 9.620 | 9.017 | 9.611 | 290,943 | +0.40(+4.39%) |
Jul 15, 2008 | 9.025 | 9.496 | 8.748 | 9.207 | 321,130 | +0.11(+1.18%) |
Jul 14, 2008 | 9.768 | 9.942 | 8.942 | 9.099 | 321,468 | -0.60(-6.21%) |
Jul 11, 2008 | 9.446 | 9.735 | 9.124 | 9.702 | 305,789 | +0.15(+1.56%) |
Jul 10, 2008 | 9.785 | 9.867 | 9.446 | 9.553 | 310,284 | -0.30(-3.02%) |
Jul 09, 2008 | 9.958 | 10.09 | 9.661 | 9.851 | 400,012 | -0.08(-0.83%) |
Jul 08, 2008 | 9.793 | 9.975 | 9.611 | 9.933 | 312,722 | +0.11(+1.09%) |
Jul 07, 2008 | 9.876 | 10.11 | 9.661 | 9.826 | 237,254 | -0.01(-0.08%) |
Jul 04, 2008 | 10.21 | 10.21 | 9.818 | 9.834 | 245,631 | +0.00(+0.00%) |
Jul 03, 2008 | 10.21 | 10.21 | 9.818 | 9.834 | 245,631 | -0.36(-3.56%) |
Jul 02, 2008 | 10.46 | 10.74 | 10.20 | 10.20 | 151,418 | -0.31(-2.99%) |
Jul 01, 2008 | 10.25 | 10.55 | 10.16 | 10.51 | 317,273 | +0.11(+1.03%) |
Jun 30, 2008 | 10.48 | 10.53 | 10.34 | 10.40 | 380,254 | -0.20(-1.87%) |
Jun 27, 2008 | 10.51 | 10.60 | 10.30 | 10.60 | 1,341,995 | +0.04(+0.39%) |
Jun 26, 2008 | 10.80 | 10.86 | 10.35 | 10.56 | 270,364 | -0.33(-3.03%) |
Jun 25, 2008 | 10.98 | 11.17 | 10.78 | 10.89 | 245,955 | -0.09(-0.83%) |
Jun 24, 2008 | 11.02 | 11.16 | 10.80 | 10.98 | 287,622 | -0.15(-1.34%) |
Jun 23, 2008 | 11.30 | 11.34 | 11.03 | 11.13 | 194,549 | -0.08(-0.74%) |
Jun 20, 2008 | 11.69 | 11.72 | 11.10 | 11.21 | 405,394 | -0.57(-4.83%) |
Jun 19, 2008 | 11.63 | 11.80 | 11.55 | 11.78 | 143,609 | +0.17(+1.49%) |
Jun 18, 2008 | 11.67 | 11.71 | 11.47 | 11.61 | 206,448 | -0.14(-1.19%) |
Jun 17, 2008 | 12.01 | 12.01 | 11.57 | 11.75 | 192,369 | -0.24(-2.00%) |
Jun 16, 2008 | 11.75 | 12.08 | 11.56 | 11.99 | 167,883 | +0.17(+1.47%) |
Jun 13, 2008 | 11.80 | 11.83 | 11.53 | 11.82 | 215,316 | +0.17(+1.42%) |
Jun 12, 2008 | 11.71 | 11.87 | 11.65 | 11.65 | 167,406 | +0.06(+0.50%) |
Jun 11, 2008 | 11.89 | 12.11 | 11.54 | 11.59 | 214,524 | -0.36(-3.04%) |
Jun 10, 2008 | 11.91 | 11.97 | 11.63 | 11.96 | 221,569 | +0.10(+0.84%) |
Jun 09, 2008 | 12.10 | 12.24 | 11.52 | 11.86 | 364,023 | -0.26(-2.18%) |
Jun 06, 2008 | 12.35 | 12.42 | 12.01 | 12.12 | 175,092 | -0.36(-2.85%) |
Jun 05, 2008 | 12.22 | 12.48 | 12.17 | 12.48 | 250,508 | +0.26(+2.16%) |
Jun 04, 2008 | 12.00 | 12.38 | 11.88 | 12.21 | 345,131 | +0.13(+1.09%) |
Jun 03, 2008 | 12.07 | 12.20 | 11.77 | 12.08 | 269,719 | +0.08(+0.69%) |
Jun 02, 2008 | 12.29 | 12.29 | 11.89 | 12.00 | 450,939 | -0.36(-2.87%) |
May 30, 2008 | 12.28 | 12.35 | 12.02 | 12.35 | 276,646 | +0.11(+0.88%) |
May 29, 2008 | 12.21 | 12.39 | 12.09 | 12.25 | 191,517 | +0.02(+0.13%) |
May 28, 2008 | 12.51 | 12.51 | 12.02 | 12.23 | 233,142 | -0.18(-1.46%) |
May 27, 2008 | 12.06 | 12.63 | 12.06 | 12.41 | 576,078 | +0.33(+2.73%) |
May 26, 2008 | 12.48 | 12.48 | 12.01 | 12.08 | 283,128 | +0.00(+0.00%) |
May 23, 2008 | 12.48 | 12.48 | 12.01 | 12.08 | 283,128 | -0.48(-3.81%) |
May 22, 2008 | 12.41 | 12.64 | 12.40 | 12.56 | 156,175 | +0.17(+1.33%) |
May 21, 2008 | 12.48 | 12.79 | 12.24 | 12.39 | 312,622 | -0.05(-0.40%) |
May 20, 2008 | 12.60 | 12.60 | 12.19 | 12.44 | 291,860 | -0.19(-1.50%) |
May 19, 2008 | 12.92 | 13.13 | 12.61 | 12.63 | 386,330 | -0.30(-2.30%) |
May 16, 2008 | 13.00 | 13.05 | 12.78 | 12.93 | 374,606 | -0.04(-0.32%) |
May 15, 2008 | 12.69 | 13.05 | 12.66 | 12.97 | 333,175 | +0.26(+2.08%) |
May 14, 2008 | 12.72 | 13.05 | 12.67 | 12.71 | 449,734 | +0.05(+0.39%) |
May 13, 2008 | 12.22 | 12.72 | 12.16 | 12.66 | 449,141 | +0.49(+4.00%) |
May 12, 2008 | 11.82 | 12.29 | 11.67 | 12.17 | 611,417 | +0.39(+3.29%) |
May 09, 2008 | 12.02 | 12.08 | 11.78 | 11.78 | 544,597 | -0.26(-2.19%) |
May 08, 2008 | 12.20 | 12.37 | 12.05 | 12.05 | 644,161 | -0.10(-0.82%) |
May 07, 2008 | 12.40 | 12.55 | 12.01 | 12.15 | 554,559 | -0.24(-1.93%) |
May 06, 2008 | 13.05 | 13.40 | 12.03 | 12.39 | 1,879,792 | -0.92(-6.89%) |
May 05, 2008 | 13.19 | 13.36 | 13.01 | 13.30 | 664,005 | +0.19(+1.45%) |
May 02, 2008 | 13.43 | 13.53 | 13.11 | 13.11 | 461,449 | -0.08(-0.63%) |