Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.01 | 13.02 | 12.75 | 12.87 | 331,287 | +0.14(+1.10%) |
Jul 30, 2008 | 12.80 | 12.89 | 12.51 | 12.73 | 288,783 | -0.01(-0.05%) |
Jul 29, 2008 | 12.74 | 12.78 | 12.32 | 12.74 | 253,677 | +0.31(+2.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.21 | 12.43 | 321,900 | -0.14(-1.11%) |
Jul 25, 2008 | 12.43 | 12.78 | 12.31 | 12.56 | 346,814 | +0.32(+2.63%) |
Jul 24, 2008 | 12.74 | 12.81 | 12.07 | 12.24 | 334,487 | -0.41(-3.21%) |
Jul 23, 2008 | 12.69 | 12.94 | 12.60 | 12.65 | 331,829 | +0.05(+0.39%) |
Jul 22, 2008 | 12.35 | 12.60 | 12.21 | 12.60 | 305,313 | +0.31(+2.56%) |
Jul 21, 2008 | 12.49 | 12.56 | 12.14 | 12.29 | 375,126 | +0.04(+0.29%) |
Jul 18, 2008 | 12.36 | 12.38 | 12.19 | 12.25 | 300,511 | -0.11(-0.85%) |
Jul 17, 2008 | 11.93 | 12.41 | 11.93 | 12.36 | 420,842 | +0.46(+3.82%) |
Jul 16, 2008 | 11.42 | 12.01 | 11.41 | 11.90 | 407,462 | +0.27(+2.35%) |
Jul 15, 2008 | 11.66 | 11.98 | 11.40 | 11.63 | 520,535 | -0.15(-1.31%) |
Jul 14, 2008 | 12.11 | 12.31 | 11.57 | 11.78 | 464,896 | -0.21(-1.75%) |
Jul 11, 2008 | 11.63 | 12.00 | 11.52 | 11.99 | 530,402 | +0.27(+2.33%) |
Jul 10, 2008 | 11.68 | 11.85 | 11.49 | 11.72 | 410,929 | -0.05(-0.42%) |
Jul 09, 2008 | 11.87 | 12.04 | 11.73 | 11.77 | 435,900 | -0.06(-0.47%) |
Jul 08, 2008 | 11.21 | 11.84 | 11.18 | 11.82 | 648,102 | +0.66(+5.89%) |
Jul 07, 2008 | 11.68 | 11.95 | 11.03 | 11.16 | 645,705 | -0.49(-4.20%) |
Jul 04, 2008 | 11.78 | 11.86 | 11.51 | 11.65 | 633,909 | +0.00(+0.00%) |
Jul 03, 2008 | 11.78 | 11.86 | 11.51 | 11.65 | 633,909 | -0.38(-3.20%) |
Jul 02, 2008 | 11.68 | 12.10 | 11.63 | 12.04 | 1,298,231 | -0.01(-0.06%) |
Jul 01, 2008 | 11.01 | 12.10 | 10.90 | 12.05 | 1,562,650 | +1.20(+11.10%) |
Jun 30, 2008 | 10.85 | 11.07 | 10.68 | 10.84 | 485,762 | -0.22(-1.96%) |
Jun 27, 2008 | 10.85 | 11.12 | 10.79 | 11.06 | 1,359,453 | +0.14(+1.28%) |
Jun 26, 2008 | 11.25 | 11.28 | 10.86 | 10.92 | 390,113 | -0.30(-2.68%) |
Jun 25, 2008 | 11.12 | 11.47 | 11.00 | 11.22 | 442,854 | +0.31(+2.82%) |
Jun 24, 2008 | 10.98 | 11.22 | 10.91 | 10.91 | 355,119 | -0.26(-2.32%) |
Jun 23, 2008 | 11.20 | 11.35 | 11.06 | 11.17 | 410,892 | -0.22(-1.91%) |
Jun 20, 2008 | 11.56 | 11.61 | 11.34 | 11.39 | 496,283 | -0.36(-3.04%) |
Jun 19, 2008 | 11.56 | 11.84 | 11.45 | 11.75 | 335,341 | +0.15(+1.33%) |
Jun 18, 2008 | 11.70 | 11.70 | 11.56 | 11.59 | 298,284 | -0.15(-1.25%) |
Jun 17, 2008 | 11.91 | 11.94 | 11.66 | 11.74 | 292,456 | -0.10(-0.89%) |
Jun 16, 2008 | 11.84 | 11.96 | 11.82 | 11.84 | 254,001 | +0.04(+0.36%) |
Jun 13, 2008 | 11.75 | 11.82 | 11.56 | 11.80 | 371,537 | +0.13(+1.14%) |
Jun 12, 2008 | 11.79 | 11.89 | 11.59 | 11.67 | 377,299 | -0.15(-1.30%) |
Jun 11, 2008 | 11.76 | 11.87 | 11.69 | 11.82 | 650,839 | +0.13(+1.08%) |
Jun 10, 2008 | 11.77 | 11.91 | 11.65 | 11.70 | 715,333 | -0.45(-3.69%) |
Jun 09, 2008 | 12.45 | 12.58 | 12.00 | 12.14 | 999,568 | -0.33(-2.64%) |
Jun 06, 2008 | 12.85 | 12.85 | 12.46 | 12.47 | 743,598 | -0.55(-4.25%) |
Jun 05, 2008 | 12.70 | 13.03 | 12.64 | 13.03 | 517,047 | +0.23(+1.81%) |
Jun 04, 2008 | 12.80 | 12.91 | 12.63 | 12.80 | 606,156 | +0.06(+0.49%) |
Jun 03, 2008 | 12.92 | 13.02 | 12.67 | 12.73 | 766,666 | -0.31(-2.41%) |
Jun 02, 2008 | 13.02 | 13.43 | 12.95 | 13.05 | 991,374 | +0.19(+1.47%) |
May 30, 2008 | 13.15 | 13.17 | 12.84 | 12.86 | 499,494 | -0.18(-1.40%) |
May 29, 2008 | 13.50 | 13.59 | 12.99 | 13.04 | 758,791 | -0.82(-5.91%) |
May 28, 2008 | 14.09 | 14.18 | 13.86 | 13.86 | 257,813 | -0.15(-1.05%) |
May 27, 2008 | 13.83 | 14.30 | 13.80 | 14.01 | 194,834 | +0.04(+0.25%) |
May 26, 2008 | 14.20 | 14.21 | 13.82 | 13.97 | 186,925 | +0.00(+0.00%) |
May 23, 2008 | 14.20 | 14.21 | 13.82 | 13.97 | 186,925 | -0.46(-3.20%) |
May 22, 2008 | 14.90 | 14.90 | 14.31 | 14.43 | 226,577 | -0.40(-2.69%) |
May 21, 2008 | 14.87 | 15.40 | 14.73 | 14.83 | 362,537 | +0.00(+0.00%) |
May 20, 2008 | 14.66 | 15.13 | 14.53 | 14.83 | 363,060 | +0.13(+0.90%) |
May 19, 2008 | 14.35 | 15.05 | 14.35 | 14.70 | 747,422 | +0.52(+3.65%) |
May 16, 2008 | 14.15 | 14.34 | 13.94 | 14.18 | 306,824 | +0.15(+1.05%) |
May 15, 2008 | 13.80 | 14.08 | 13.76 | 14.04 | 247,764 | +0.23(+1.67%) |
May 14, 2008 | 13.57 | 14.13 | 13.51 | 13.80 | 374,593 | +0.09(+0.66%) |
May 13, 2008 | 13.71 | 13.84 | 13.51 | 13.71 | 146,167 | -0.29(-2.05%) |
May 12, 2008 | 13.50 | 14.08 | 13.48 | 14.00 | 255,290 | +0.49(+3.63%) |
May 09, 2008 | 13.42 | 13.70 | 13.33 | 13.51 | 238,700 | -0.06(-0.41%) |
May 08, 2008 | 13.43 | 13.59 | 13.40 | 13.57 | 218,477 | +0.17(+1.25%) |
May 07, 2008 | 13.78 | 13.97 | 13.37 | 13.40 | 302,693 | -0.60(-4.30%) |
May 06, 2008 | 14.11 | 14.13 | 13.94 | 14.00 | 307,203 | -0.30(-2.10%) |
May 05, 2008 | 14.27 | 14.43 | 14.18 | 14.30 | 329,104 | +0.04(+0.25%) |
May 02, 2008 | 14.64 | 14.76 | 14.22 | 14.27 | 342,554 | -0.31(-2.16%) |