Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.28 | 12.71 | 12.19 | 12.63 | 1,395,632 | +0.30(+2.40%) |
Jul 30, 2008 | 12.29 | 12.39 | 12.01 | 12.34 | 963,431 | +0.42(+3.51%) |
Jul 29, 2008 | 11.92 | 11.95 | 11.79 | 11.92 | 372,744 | +0.11(+0.90%) |
Jul 28, 2008 | 11.75 | 11.82 | 11.67 | 11.81 | 376,725 | -0.01(-0.09%) |
Jul 25, 2008 | 11.78 | 11.89 | 11.68 | 11.82 | 546,501 | +0.10(+0.86%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.47 | 11.72 | 495,996 | +0.02(+0.19%) |
Jul 23, 2008 | 11.70 | 11.75 | 11.50 | 11.70 | 425,911 | +0.00(+0.00%) |
Jul 22, 2008 | 11.62 | 11.76 | 11.59 | 11.70 | 644,805 | +0.00(+0.00%) |
Jul 21, 2008 | 11.62 | 11.70 | 11.55 | 11.70 | 382,603 | +0.12(+1.06%) |
Jul 18, 2008 | 11.59 | 11.71 | 11.45 | 11.58 | 364,517 | +0.00(+0.00%) |
Jul 17, 2008 | 11.66 | 11.66 | 11.44 | 11.58 | 348,158 | -0.06(-0.48%) |
Jul 16, 2008 | 11.77 | 11.83 | 11.59 | 11.63 | 474,097 | -0.12(-1.00%) |
Jul 15, 2008 | 11.71 | 11.82 | 11.66 | 11.75 | 422,147 | -0.05(-0.43%) |
Jul 14, 2008 | 12.01 | 12.16 | 11.73 | 11.80 | 302,324 | -0.18(-1.49%) |
Jul 11, 2008 | 11.77 | 12.02 | 11.68 | 11.98 | 488,683 | +0.06(+0.52%) |
Jul 10, 2008 | 11.90 | 11.97 | 11.77 | 11.92 | 510,423 | +0.11(+0.90%) |
Jul 09, 2008 | 11.73 | 11.87 | 11.69 | 11.81 | 458,671 | +0.06(+0.52%) |
Jul 08, 2008 | 11.61 | 11.75 | 11.35 | 11.75 | 694,687 | +0.18(+1.54%) |
Jul 07, 2008 | 11.81 | 11.82 | 11.48 | 11.57 | 498,138 | -0.20(-1.71%) |
Jul 04, 2008 | 11.76 | 11.87 | 11.73 | 11.77 | 385,227 | +0.00(+0.00%) |
Jul 03, 2008 | 11.76 | 11.87 | 11.73 | 11.77 | 385,227 | +0.02(+0.14%) |
Jul 02, 2008 | 11.98 | 12.01 | 11.75 | 11.76 | 709,647 | -0.25(-2.09%) |
Jul 01, 2008 | 11.90 | 12.07 | 11.78 | 12.01 | 1,343,535 | +0.02(+0.19%) |
Jun 30, 2008 | 11.84 | 12.08 | 11.81 | 11.98 | 701,917 | +0.17(+1.47%) |
Jun 27, 2008 | 11.97 | 12.07 | 11.74 | 11.81 | 2,176,644 | -0.09(-0.75%) |
Jun 26, 2008 | 11.92 | 12.01 | 11.85 | 11.90 | 490,880 | -0.13(-1.11%) |
Jun 25, 2008 | 11.88 | 12.09 | 11.78 | 12.04 | 993,590 | +0.25(+2.08%) |
Jun 24, 2008 | 12.05 | 12.07 | 11.79 | 11.79 | 460,070 | -0.25(-2.04%) |
Jun 23, 2008 | 12.14 | 12.22 | 12.00 | 12.04 | 532,127 | -0.02(-0.14%) |
Jun 20, 2008 | 12.01 | 12.16 | 11.97 | 12.05 | 1,038,850 | -0.01(-0.09%) |
Jun 19, 2008 | 12.26 | 12.36 | 12.03 | 12.06 | 747,509 | -0.21(-1.73%) |
Jun 18, 2008 | 12.29 | 12.39 | 12.23 | 12.28 | 626,206 | -0.04(-0.32%) |
Jun 17, 2008 | 12.35 | 12.38 | 12.29 | 12.31 | 414,650 | -0.03(-0.23%) |
Jun 16, 2008 | 12.20 | 12.34 | 12.16 | 12.34 | 606,989 | +0.07(+0.55%) |
Jun 13, 2008 | 12.18 | 12.32 | 12.12 | 12.28 | 590,405 | +0.16(+1.29%) |
Jun 12, 2008 | 12.19 | 12.22 | 12.10 | 12.12 | 439,598 | +0.03(+0.23%) |
Jun 11, 2008 | 12.20 | 12.24 | 12.09 | 12.09 | 989,713 | -0.11(-0.92%) |
Jun 10, 2008 | 12.19 | 12.25 | 12.07 | 12.20 | 1,386,506 | +0.07(+0.55%) |
Jun 09, 2008 | 12.01 | 12.19 | 11.99 | 12.14 | 825,163 | +0.13(+1.07%) |
Jun 06, 2008 | 12.07 | 12.13 | 12.00 | 12.01 | 858,706 | -0.12(-0.97%) |
Jun 05, 2008 | 11.93 | 12.14 | 11.89 | 12.12 | 684,382 | +0.19(+1.59%) |
Jun 04, 2008 | 11.82 | 12.04 | 11.80 | 11.93 | 719,655 | +0.04(+0.38%) |
Jun 03, 2008 | 11.88 | 11.93 | 11.81 | 11.89 | 1,153,632 | +0.04(+0.33%) |
Jun 02, 2008 | 11.84 | 11.86 | 11.68 | 11.85 | 819,360 | -0.01(-0.05%) |
May 30, 2008 | 11.72 | 11.86 | 11.69 | 11.86 | 1,062,977 | +0.13(+1.09%) |
May 29, 2008 | 11.61 | 11.86 | 11.61 | 11.73 | 829,454 | +0.12(+1.06%) |
May 28, 2008 | 11.66 | 11.70 | 11.52 | 11.61 | 467,775 | -0.03(-0.24%) |
May 27, 2008 | 11.56 | 11.67 | 11.50 | 11.63 | 405,589 | +0.07(+0.58%) |
May 26, 2008 | 11.80 | 11.80 | 11.50 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 11.80 | 11.50 | 11.57 | 1,073,541 | -0.21(-1.76%) |
May 22, 2008 | 11.75 | 11.85 | 11.70 | 11.77 | 464,612 | +0.05(+0.43%) |
May 21, 2008 | 11.86 | 11.92 | 11.64 | 11.72 | 597,030 | -0.11(-0.94%) |
May 20, 2008 | 11.87 | 11.94 | 11.72 | 11.83 | 828,474 | -0.12(-0.98%) |
May 19, 2008 | 11.86 | 12.00 | 11.81 | 11.95 | 1,186,218 | +0.11(+0.90%) |
May 16, 2008 | 11.88 | 11.92 | 11.76 | 11.85 | 724,069 | +0.03(+0.24%) |
May 15, 2008 | 11.79 | 11.83 | 11.67 | 11.82 | 312,332 | -0.01(-0.09%) |
May 14, 2008 | 11.76 | 11.91 | 11.69 | 11.83 | 896,796 | +0.07(+0.62%) |
May 13, 2008 | 11.64 | 11.78 | 11.48 | 11.76 | 869,840 | +0.12(+1.06%) |
May 12, 2008 | 11.50 | 11.69 | 11.44 | 11.63 | 773,102 | +0.20(+1.71%) |
May 09, 2008 | 11.29 | 11.50 | 11.17 | 11.44 | 246,087 | +0.10(+0.89%) |
May 08, 2008 | 11.41 | 11.43 | 11.28 | 11.34 | 455,643 | -0.02(-0.15%) |
May 07, 2008 | 11.58 | 11.64 | 11.35 | 11.35 | 731,057 | -0.20(-1.74%) |
May 06, 2008 | 11.43 | 11.58 | 11.37 | 11.55 | 490,121 | +0.10(+0.88%) |
May 05, 2008 | 11.64 | 11.64 | 11.40 | 11.45 | 613,056 | -0.14(-1.20%) |
May 02, 2008 | 11.67 | 11.84 | 11.55 | 11.59 | 685,254 | -0.02(-0.19%) |