Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.00 | 13.13 | 12.75 | 13.10 | 264,538 | +0.13(+1.01%) |
Jul 30, 2008 | 13.07 | 13.07 | 12.59 | 12.97 | 242,468 | +0.07(+0.53%) |
Jul 29, 2008 | 12.90 | 13.05 | 12.81 | 12.90 | 273,968 | +0.08(+0.59%) |
Jul 28, 2008 | 12.88 | 12.88 | 12.66 | 12.82 | 329,159 | -0.03(-0.23%) |
Jul 25, 2008 | 12.72 | 13.00 | 12.69 | 12.85 | 269,953 | +0.22(+1.75%) |
Jul 24, 2008 | 12.68 | 12.77 | 12.53 | 12.63 | 317,755 | +0.02(+0.14%) |
Jul 23, 2008 | 12.63 | 12.66 | 12.41 | 12.61 | 301,638 | -0.16(-1.25%) |
Jul 22, 2008 | 12.35 | 12.77 | 12.35 | 12.77 | 328,051 | +0.36(+2.92%) |
Jul 21, 2008 | 12.15 | 12.41 | 12.08 | 12.41 | 201,507 | +0.26(+2.15%) |
Jul 18, 2008 | 12.32 | 12.47 | 12.09 | 12.15 | 279,372 | -0.16(-1.27%) |
Jul 17, 2008 | 12.30 | 12.31 | 11.98 | 12.31 | 284,518 | +0.02(+0.15%) |
Jul 16, 2008 | 12.33 | 12.37 | 12.17 | 12.29 | 181,811 | +0.03(+0.24%) |
Jul 15, 2008 | 12.26 | 12.43 | 12.19 | 12.26 | 211,723 | -0.08(-0.68%) |
Jul 14, 2008 | 12.56 | 12.60 | 12.17 | 12.34 | 142,345 | -0.15(-1.22%) |
Jul 11, 2008 | 12.34 | 12.52 | 12.26 | 12.49 | 244,315 | +0.06(+0.50%) |
Jul 10, 2008 | 12.25 | 12.55 | 12.25 | 12.43 | 205,541 | +0.12(+1.00%) |
Jul 09, 2008 | 12.45 | 12.54 | 12.25 | 12.31 | 321,323 | -0.18(-1.48%) |
Jul 08, 2008 | 12.21 | 12.49 | 12.13 | 12.49 | 241,955 | +0.35(+2.90%) |
Jul 07, 2008 | 12.24 | 12.36 | 12.07 | 12.14 | 230,374 | -0.09(-0.71%) |
Jul 04, 2008 | 12.36 | 12.47 | 12.17 | 12.23 | 185,142 | +0.00(+0.00%) |
Jul 03, 2008 | 12.36 | 12.47 | 12.17 | 12.23 | 185,142 | -0.13(-1.03%) |
Jul 02, 2008 | 12.60 | 12.69 | 12.35 | 12.36 | 333,265 | -0.35(-2.74%) |
Jul 01, 2008 | 12.52 | 12.80 | 12.51 | 12.70 | 257,159 | +0.03(+0.26%) |
Jun 30, 2008 | 12.73 | 12.94 | 12.67 | 12.67 | 377,769 | -0.00(-0.03%) |
Jun 27, 2008 | 12.52 | 12.75 | 12.34 | 12.68 | 1,434,730 | +0.20(+1.63%) |
Jun 26, 2008 | 12.36 | 12.74 | 12.36 | 12.47 | 246,019 | +0.00(+0.00%) |
Jun 25, 2008 | 12.64 | 12.67 | 12.36 | 12.47 | 311,821 | -0.17(-1.32%) |
Jun 24, 2008 | 13.03 | 13.09 | 12.64 | 12.64 | 155,250 | -0.44(-3.38%) |
Jun 23, 2008 | 13.21 | 13.27 | 13.03 | 13.08 | 190,147 | -0.03(-0.25%) |
Jun 20, 2008 | 13.11 | 13.24 | 12.94 | 13.11 | 366,858 | -0.04(-0.30%) |
Jun 19, 2008 | 13.02 | 13.24 | 13.02 | 13.15 | 159,766 | +0.07(+0.53%) |
Jun 18, 2008 | 13.00 | 13.18 | 12.86 | 13.09 | 165,907 | +0.05(+0.36%) |
Jun 17, 2008 | 13.17 | 13.17 | 13.03 | 13.04 | 168,844 | -0.06(-0.47%) |
Jun 16, 2008 | 13.02 | 13.13 | 12.93 | 13.10 | 261,615 | -0.02(-0.17%) |
Jun 13, 2008 | 12.89 | 13.12 | 12.79 | 13.12 | 489,180 | +0.37(+2.93%) |
Jun 12, 2008 | 12.69 | 13.02 | 12.69 | 12.75 | 254,060 | +0.24(+1.91%) |
Jun 11, 2008 | 12.65 | 12.74 | 12.51 | 12.51 | 331,045 | -0.16(-1.23%) |
Jun 10, 2008 | 12.52 | 12.69 | 12.34 | 12.66 | 215,763 | +0.15(+1.22%) |
Jun 09, 2008 | 12.50 | 12.70 | 12.45 | 12.51 | 179,556 | +0.02(+0.17%) |
Jun 06, 2008 | 12.77 | 12.77 | 12.44 | 12.49 | 216,935 | -0.36(-2.79%) |
Jun 05, 2008 | 12.34 | 12.85 | 12.34 | 12.85 | 254,189 | +0.48(+3.90%) |
Jun 04, 2008 | 12.09 | 12.47 | 12.08 | 12.37 | 201,058 | +0.27(+2.25%) |
Jun 03, 2008 | 12.24 | 12.25 | 12.00 | 12.09 | 262,734 | -0.03(-0.24%) |
Jun 02, 2008 | 12.24 | 12.28 | 12.06 | 12.12 | 226,944 | -0.12(-0.95%) |
May 30, 2008 | 12.28 | 12.29 | 12.15 | 12.24 | 252,389 | +0.03(+0.27%) |
May 29, 2008 | 12.15 | 12.26 | 12.15 | 12.21 | 237,665 | +0.01(+0.06%) |
May 28, 2008 | 12.38 | 12.45 | 12.16 | 12.20 | 165,229 | -0.05(-0.41%) |
May 27, 2008 | 12.38 | 12.41 | 12.17 | 12.25 | 213,915 | -0.11(-0.85%) |
May 26, 2008 | 12.29 | 12.36 | 12.13 | 12.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.29 | 12.36 | 12.13 | 12.36 | 242,768 | -0.06(-0.47%) |
May 22, 2008 | 12.41 | 12.46 | 12.34 | 12.41 | 183,441 | +0.08(+0.62%) |
May 21, 2008 | 12.38 | 12.52 | 12.21 | 12.34 | 209,755 | +0.01(+0.09%) |
May 20, 2008 | 12.40 | 12.56 | 12.20 | 12.33 | 171,058 | -0.09(-0.70%) |
May 19, 2008 | 12.46 | 12.56 | 12.33 | 12.41 | 172,390 | +0.00(+0.00%) |
May 16, 2008 | 12.58 | 12.62 | 12.37 | 12.41 | 202,566 | -0.16(-1.30%) |
May 15, 2008 | 12.61 | 12.73 | 12.48 | 12.58 | 140,286 | -0.09(-0.74%) |
May 14, 2008 | 12.81 | 12.95 | 12.65 | 12.67 | 223,183 | -0.08(-0.60%) |
May 13, 2008 | 12.91 | 12.91 | 12.65 | 12.75 | 241,729 | -0.11(-0.87%) |
May 12, 2008 | 12.40 | 12.86 | 12.31 | 12.86 | 299,901 | +0.53(+4.32%) |
May 09, 2008 | 12.09 | 12.33 | 12.03 | 12.33 | 124,607 | +0.08(+0.62%) |
May 08, 2008 | 12.28 | 12.45 | 12.06 | 12.25 | 205,878 | -0.18(-1.49%) |
May 07, 2008 | 12.51 | 12.66 | 12.30 | 12.44 | 265,577 | -0.20(-1.61%) |
May 06, 2008 | 12.62 | 12.71 | 12.44 | 12.64 | 167,277 | -0.13(-1.05%) |
May 05, 2008 | 12.67 | 12.81 | 12.58 | 12.77 | 209,937 | +0.02(+0.14%) |
May 02, 2008 | 13.02 | 13.08 | 12.73 | 12.76 | 313,776 | -0.06(-0.48%) |