Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.09 | 12.92 | 12.05 | 12.62 | 595,808 | +0.27(+2.19%) |
Jul 30, 2008 | 12.78 | 13.00 | 12.23 | 12.35 | 604,692 | -0.37(-2.91%) |
Jul 29, 2008 | 12.72 | 13.03 | 11.89 | 12.72 | 664,108 | +0.91(+7.71%) |
Jul 28, 2008 | 12.64 | 12.64 | 11.71 | 11.81 | 483,611 | -0.86(-6.79%) |
Jul 25, 2008 | 12.56 | 13.31 | 12.55 | 12.67 | 665,674 | +0.25(+2.01%) |
Jul 24, 2008 | 13.26 | 13.50 | 12.30 | 12.42 | 751,721 | -0.29(-2.28%) |
Jul 23, 2008 | 11.94 | 13.18 | 11.94 | 12.71 | 977,032 | +0.66(+5.48%) |
Jul 22, 2008 | 11.30 | 12.15 | 11.16 | 12.05 | 806,343 | +0.67(+5.89%) |
Jul 21, 2008 | 11.29 | 11.73 | 11.24 | 11.38 | 524,480 | +0.14(+1.25%) |
Jul 18, 2008 | 11.33 | 11.45 | 10.93 | 11.24 | 749,161 | -0.22(-1.92%) |
Jul 17, 2008 | 10.86 | 11.58 | 10.81 | 11.46 | 1,298,530 | +0.54(+4.95%) |
Jul 16, 2008 | 10.38 | 11.04 | 10.13 | 10.92 | 802,828 | +0.62(+6.02%) |
Jul 15, 2008 | 10.26 | 10.64 | 9.860 | 10.30 | 1,077,292 | -0.09(-0.87%) |
Jul 14, 2008 | 10.59 | 10.75 | 10.30 | 10.39 | 1,020,203 | -0.13(-1.24%) |
Jul 11, 2008 | 9.790 | 10.63 | 9.790 | 10.52 | 1,089,817 | +0.48(+4.78%) |
Jul 10, 2008 | 10.27 | 10.27 | 9.610 | 10.04 | 1,086,824 | -0.12(-1.18%) |
Jul 09, 2008 | 10.71 | 10.71 | 10.00 | 10.16 | 605,905 | -0.53(-4.96%) |
Jul 08, 2008 | 9.950 | 10.79 | 9.900 | 10.69 | 1,096,024 | +0.80(+8.09%) |
Jul 07, 2008 | 10.33 | 10.33 | 9.760 | 9.890 | 1,142,978 | -0.04(-0.40%) |
Jul 04, 2008 | 10.00 | 10.00 | 9.600 | 9.930 | 290,743 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.00 | 9.600 | 9.930 | 290,743 | -0.08(-0.80%) |
Jul 02, 2008 | 10.45 | 10.45 | 9.900 | 10.01 | 962,622 | -0.36(-3.47%) |
Jul 01, 2008 | 10.44 | 10.65 | 10.07 | 10.37 | 731,634 | -0.21(-1.98%) |
Jun 30, 2008 | 11.34 | 11.34 | 10.23 | 10.58 | 734,127 | +0.09(+0.86%) |
Jun 27, 2008 | 10.61 | 10.78 | 10.33 | 10.49 | 1,202,222 | -0.12(-1.13%) |
Jun 26, 2008 | 10.89 | 10.94 | 10.61 | 10.61 | 523,007 | -0.39(-3.55%) |
Jun 25, 2008 | 11.24 | 11.42 | 10.88 | 11.00 | 995,652 | -0.19(-1.70%) |
Jun 24, 2008 | 11.14 | 11.25 | 10.84 | 11.19 | 1,293,475 | -0.08(-0.71%) |
Jun 23, 2008 | 11.73 | 11.91 | 11.16 | 11.27 | 1,645,329 | -0.46(-3.92%) |
Jun 20, 2008 | 12.77 | 12.80 | 11.69 | 11.73 | 2,737,273 | -1.27(-9.77%) |
Jun 19, 2008 | 12.66 | 13.27 | 12.62 | 13.00 | 444,549 | +0.34(+2.69%) |
Jun 18, 2008 | 13.26 | 13.29 | 12.47 | 12.66 | 760,733 | -0.69(-5.17%) |
Jun 17, 2008 | 13.45 | 13.50 | 13.06 | 13.35 | 516,819 | -0.08(-0.60%) |
Jun 16, 2008 | 13.00 | 13.48 | 12.89 | 13.43 | 523,001 | +0.33(+2.52%) |
Jun 13, 2008 | 13.02 | 13.32 | 12.75 | 13.10 | 572,686 | +0.23(+1.79%) |
Jun 12, 2008 | 12.86 | 13.30 | 12.77 | 12.87 | 1,148,362 | -0.11(-0.85%) |
Jun 11, 2008 | 13.44 | 13.44 | 12.93 | 12.98 | 626,080 | -0.55(-4.07%) |
Jun 10, 2008 | 13.55 | 13.70 | 13.20 | 13.53 | 477,219 | +0.19(+1.42%) |
Jun 09, 2008 | 14.11 | 14.11 | 13.02 | 13.34 | 825,671 | -0.75(-5.32%) |
Jun 06, 2008 | 14.61 | 14.61 | 13.98 | 14.09 | 386,309 | -0.62(-4.21%) |
Jun 05, 2008 | 14.39 | 14.85 | 14.30 | 14.71 | 295,149 | +0.33(+2.29%) |
Jun 04, 2008 | 14.39 | 14.84 | 14.31 | 14.38 | 407,459 | -0.10(-0.69%) |
Jun 03, 2008 | 14.71 | 14.90 | 14.27 | 14.48 | 635,726 | -0.14(-0.96%) |
Jun 02, 2008 | 15.15 | 15.25 | 14.25 | 14.62 | 539,945 | -0.53(-3.50%) |
May 30, 2008 | 15.46 | 15.50 | 15.00 | 15.15 | 483,944 | -0.45(-2.88%) |
May 29, 2008 | 14.99 | 15.81 | 14.99 | 15.60 | 559,281 | +0.59(+3.93%) |
May 28, 2008 | 14.67 | 15.25 | 14.66 | 15.01 | 601,467 | +0.43(+2.95%) |
May 27, 2008 | 14.46 | 14.63 | 14.30 | 14.58 | 511,591 | +0.08(+0.55%) |
May 26, 2008 | 14.57 | 14.82 | 14.01 | 14.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.57 | 14.82 | 14.01 | 14.50 | 801,082 | -0.18(-1.23%) |
May 22, 2008 | 14.89 | 15.38 | 14.68 | 14.68 | 581,764 | -0.21(-1.41%) |
May 21, 2008 | 15.10 | 15.49 | 14.71 | 14.89 | 484,284 | -0.22(-1.46%) |
May 20, 2008 | 15.18 | 15.39 | 14.94 | 15.11 | 602,292 | -0.17(-1.11%) |
May 19, 2008 | 15.55 | 15.55 | 14.98 | 15.28 | 582,167 | -0.24(-1.55%) |
May 16, 2008 | 16.00 | 16.15 | 15.32 | 15.52 | 972,884 | -0.32(-2.02%) |
May 15, 2008 | 15.23 | 15.92 | 15.09 | 15.84 | 524,709 | +0.64(+4.21%) |
May 14, 2008 | 15.13 | 15.49 | 15.02 | 15.20 | 375,425 | +0.08(+0.53%) |
May 13, 2008 | 14.16 | 15.24 | 14.16 | 15.12 | 616,358 | +0.91(+6.40%) |
May 12, 2008 | 13.35 | 14.34 | 13.35 | 14.21 | 718,683 | +0.71(+5.26%) |
May 09, 2008 | 14.11 | 14.11 | 12.64 | 13.50 | 477,855 | -0.61(-4.32%) |
May 08, 2008 | 14.10 | 14.20 | 13.77 | 14.11 | 377,946 | +0.11(+0.79%) |
May 07, 2008 | 14.21 | 14.39 | 13.93 | 14.00 | 504,340 | -0.17(-1.20%) |
May 06, 2008 | 13.88 | 14.30 | 13.68 | 14.17 | 479,220 | +0.23(+1.65%) |
May 05, 2008 | 14.39 | 14.39 | 13.52 | 13.94 | 638,900 | -0.45(-3.13%) |
May 02, 2008 | 14.62 | 14.92 | 14.24 | 14.39 | 361,336 | -0.01(-0.07%) |