Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.44 | 10.79 | 10.42 | 10.47 | 275,199 | +0.03(+0.30%) |
Jul 30, 2008 | 10.15 | 10.48 | 10.07 | 10.44 | 176,229 | +0.32(+3.15%) |
Jul 29, 2008 | 10.12 | 10.13 | 9.943 | 10.12 | 65,165 | +0.06(+0.59%) |
Jul 28, 2008 | 9.846 | 10.12 | 9.819 | 10.06 | 99,119 | +0.26(+2.62%) |
Jul 25, 2008 | 9.860 | 10.07 | 9.749 | 9.808 | 158,107 | -0.01(-0.11%) |
Jul 24, 2008 | 9.898 | 9.964 | 9.732 | 9.819 | 205,986 | -0.06(-0.60%) |
Jul 23, 2008 | 9.853 | 10.27 | 9.780 | 9.878 | 288,614 | -0.02(-0.25%) |
Jul 22, 2008 | 9.805 | 10.08 | 9.722 | 9.902 | 203,059 | +0.06(+0.63%) |
Jul 21, 2008 | 9.396 | 9.846 | 9.375 | 9.839 | 235,600 | +0.45(+4.84%) |
Jul 18, 2008 | 9.708 | 9.708 | 9.295 | 9.385 | 319,842 | -0.26(-2.66%) |
Jul 17, 2008 | 9.725 | 9.995 | 9.527 | 9.642 | 294,076 | -0.12(-1.21%) |
Jul 16, 2008 | 9.621 | 9.774 | 9.437 | 9.760 | 299,681 | +0.05(+0.54%) |
Jul 15, 2008 | 9.968 | 10.04 | 9.503 | 9.708 | 407,165 | -0.29(-2.95%) |
Jul 14, 2008 | 10.02 | 10.21 | 9.919 | 10.00 | 338,250 | +0.00(+0.00%) |
Jul 11, 2008 | 9.992 | 10.23 | 9.943 | 10.00 | 330,436 | -0.03(-0.35%) |
Jul 10, 2008 | 9.780 | 10.11 | 9.673 | 10.04 | 244,057 | +0.26(+2.66%) |
Jul 09, 2008 | 9.645 | 9.982 | 9.645 | 9.777 | 368,247 | +0.17(+1.81%) |
Jul 08, 2008 | 9.621 | 9.676 | 9.472 | 9.604 | 292,750 | -0.08(-0.79%) |
Jul 07, 2008 | 9.992 | 9.992 | 9.448 | 9.680 | 514,208 | -0.37(-3.72%) |
Jul 04, 2008 | 10.18 | 10.18 | 9.874 | 10.05 | 199,344 | +0.00(+0.00%) |
Jul 03, 2008 | 10.18 | 10.18 | 9.874 | 10.05 | 199,344 | -0.09(-0.89%) |
Jul 02, 2008 | 10.16 | 10.23 | 10.09 | 10.14 | 141,046 | +0.00(+0.03%) |
Jul 01, 2008 | 10.21 | 10.24 | 10.05 | 10.14 | 280,145 | +0.00(+0.00%) |
Jun 30, 2008 | 10.26 | 10.30 | 10.06 | 10.14 | 158,732 | -0.09(-0.85%) |
Jun 27, 2008 | 10.29 | 10.41 | 10.23 | 10.23 | 160,558 | -0.16(-1.57%) |
Jun 26, 2008 | 10.40 | 10.53 | 10.29 | 10.39 | 368,910 | -0.07(-0.70%) |
Jun 25, 2008 | 10.54 | 10.58 | 10.38 | 10.46 | 380,632 | -0.12(-1.15%) |
Jun 24, 2008 | 10.57 | 10.58 | 10.36 | 10.58 | 276,148 | +0.00(+0.03%) |
Jun 23, 2008 | 10.47 | 10.60 | 10.35 | 10.58 | 244,734 | +0.20(+1.90%) |
Jun 20, 2008 | 10.48 | 10.49 | 10.36 | 10.38 | 253,627 | -0.11(-1.02%) |
Jun 19, 2008 | 10.75 | 10.80 | 10.44 | 10.49 | 299,159 | -0.26(-2.39%) |
Jun 18, 2008 | 10.97 | 10.97 | 10.74 | 10.75 | 402,971 | -0.16(-1.46%) |
Jun 17, 2008 | 10.84 | 11.09 | 10.78 | 10.91 | 213,359 | +0.01(+0.13%) |
Jun 16, 2008 | 10.87 | 11.01 | 10.71 | 10.89 | 175,744 | +0.03(+0.29%) |
Jun 13, 2008 | 10.85 | 10.87 | 10.74 | 10.86 | 116,538 | +0.10(+0.90%) |
Jun 12, 2008 | 10.80 | 10.83 | 10.75 | 10.77 | 126,991 | +0.01(+0.13%) |
Jun 11, 2008 | 10.72 | 11.00 | 10.72 | 10.75 | 183,564 | +0.00(+0.00%) |
Jun 10, 2008 | 10.74 | 11.01 | 10.66 | 10.75 | 282,306 | -0.14(-1.31%) |
Jun 09, 2008 | 11.00 | 11.00 | 10.64 | 10.89 | 256,246 | -0.01(-0.10%) |
Jun 06, 2008 | 10.89 | 11.02 | 10.88 | 10.90 | 232,603 | -0.02(-0.19%) |
Jun 05, 2008 | 10.89 | 10.94 | 10.85 | 10.92 | 229,695 | +0.02(+0.19%) |
Jun 04, 2008 | 10.89 | 10.98 | 10.80 | 10.90 | 230,520 | -0.01(-0.13%) |
Jun 03, 2008 | 10.92 | 10.92 | 10.86 | 10.92 | 267,561 | -0.00(-0.03%) |
Jun 02, 2008 | 10.79 | 10.99 | 10.71 | 10.92 | 491,670 | +0.15(+1.35%) |
May 30, 2008 | 10.52 | 10.85 | 10.49 | 10.78 | 280,085 | +0.30(+2.85%) |
May 29, 2008 | 10.56 | 10.69 | 10.47 | 10.48 | 223,797 | -0.00(-0.03%) |
May 28, 2008 | 10.60 | 10.67 | 10.48 | 10.48 | 204,622 | -0.12(-1.11%) |
May 27, 2008 | 10.56 | 10.82 | 10.49 | 10.60 | 439,319 | +0.13(+1.23%) |
May 26, 2008 | 10.61 | 10.65 | 10.40 | 10.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.61 | 10.65 | 10.40 | 10.47 | 178,851 | -0.05(-0.49%) |
May 22, 2008 | 10.46 | 10.65 | 10.37 | 10.52 | 250,561 | +0.16(+1.54%) |
May 21, 2008 | 10.68 | 10.68 | 10.36 | 10.36 | 379,401 | -0.26(-2.45%) |
May 20, 2008 | 10.72 | 10.78 | 10.61 | 10.62 | 234,942 | -0.12(-1.16%) |
May 19, 2008 | 10.80 | 10.98 | 10.72 | 10.75 | 531,107 | +0.03(+0.32%) |
May 16, 2008 | 10.69 | 10.83 | 10.69 | 10.71 | 297,393 | -0.04(-0.35%) |
May 15, 2008 | 10.84 | 10.85 | 10.58 | 10.75 | 250,921 | -0.02(-0.16%) |
May 14, 2008 | 10.70 | 10.86 | 10.65 | 10.77 | 312,438 | -0.01(-0.13%) |
May 13, 2008 | 10.75 | 10.89 | 10.56 | 10.78 | 561,661 | +0.01(+0.10%) |
May 12, 2008 | 10.62 | 10.82 | 10.60 | 10.77 | 587,577 | +0.17(+1.60%) |
May 09, 2008 | 10.62 | 10.62 | 10.47 | 10.60 | 308,440 | +0.02(+0.23%) |
May 08, 2008 | 10.16 | 10.61 | 10.13 | 10.58 | 440,156 | +0.14(+1.29%) |
May 07, 2008 | 10.58 | 10.64 | 10.30 | 10.44 | 316,289 | -0.08(-0.72%) |
May 06, 2008 | 10.37 | 10.53 | 10.30 | 10.52 | 229,061 | -0.02(-0.17%) |
May 05, 2008 | 10.51 | 10.54 | 10.33 | 10.54 | 411,659 | +0.11(+1.10%) |
May 02, 2008 | 10.54 | 10.54 | 10.31 | 10.42 | 171,726 | +0.02(+0.23%) |