Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.44 | 11.62 | 11.27 | 11.47 | 969,048 | -0.14(-1.17%) |
Jul 30, 2008 | 10.93 | 11.65 | 10.93 | 11.61 | 678,909 | +0.38(+3.36%) |
Jul 29, 2008 | 11.23 | 11.38 | 11.18 | 11.23 | 587,975 | -0.04(-0.34%) |
Jul 28, 2008 | 11.14 | 11.30 | 11.14 | 11.27 | 801,772 | +0.07(+0.61%) |
Jul 25, 2008 | 11.22 | 11.35 | 11.15 | 11.20 | 772,319 | -0.06(-0.49%) |
Jul 24, 2008 | 10.90 | 11.46 | 10.54 | 11.26 | 973,884 | -0.00(-0.04%) |
Jul 23, 2008 | 11.45 | 11.47 | 11.21 | 11.26 | 1,052,564 | -0.16(-1.37%) |
Jul 22, 2008 | 11.05 | 11.44 | 11.03 | 11.42 | 1,305,109 | +0.26(+2.32%) |
Jul 21, 2008 | 11.18 | 11.28 | 11.10 | 11.16 | 944,466 | +0.06(+0.57%) |
Jul 18, 2008 | 10.81 | 11.39 | 10.81 | 11.10 | 916,976 | -0.07(-0.64%) |
Jul 17, 2008 | 11.35 | 11.35 | 11.06 | 11.17 | 900,128 | -0.15(-1.31%) |
Jul 16, 2008 | 11.47 | 11.57 | 11.26 | 11.32 | 538,110 | -0.18(-1.55%) |
Jul 15, 2008 | 11.53 | 11.68 | 11.39 | 11.49 | 822,731 | -0.05(-0.40%) |
Jul 14, 2008 | 11.59 | 11.67 | 11.49 | 11.54 | 1,394,984 | -0.03(-0.29%) |
Jul 11, 2008 | 11.43 | 11.62 | 11.35 | 11.57 | 845,409 | +0.07(+0.63%) |
Jul 10, 2008 | 11.49 | 11.57 | 11.42 | 11.50 | 801,333 | -0.03(-0.26%) |
Jul 09, 2008 | 11.37 | 11.58 | 11.34 | 11.53 | 1,005,537 | +0.16(+1.38%) |
Jul 08, 2008 | 11.31 | 11.40 | 11.18 | 11.38 | 968,362 | +0.02(+0.19%) |
Jul 07, 2008 | 11.49 | 11.56 | 11.24 | 11.35 | 1,015,149 | -0.08(-0.70%) |
Jul 04, 2008 | 11.83 | 11.86 | 11.41 | 11.43 | 999,343 | +0.00(+0.00%) |
Jul 03, 2008 | 11.83 | 11.86 | 11.41 | 11.43 | 999,343 | -0.35(-2.95%) |
Jul 02, 2008 | 11.97 | 12.07 | 11.76 | 11.78 | 1,011,679 | -0.19(-1.56%) |
Jul 01, 2008 | 12.12 | 12.14 | 11.89 | 11.97 | 1,457,915 | -0.20(-1.67%) |
Jun 30, 2008 | 11.88 | 12.22 | 11.73 | 12.17 | 1,488,182 | +0.39(+3.31%) |
Jun 27, 2008 | 11.90 | 12.10 | 11.68 | 11.78 | 1,686,560 | -0.18(-1.52%) |
Jun 26, 2008 | 11.88 | 12.24 | 11.84 | 11.96 | 1,844,201 | +0.05(+0.43%) |
Jun 25, 2008 | 11.70 | 11.96 | 11.67 | 11.91 | 1,119,418 | +0.26(+2.26%) |
Jun 24, 2008 | 12.07 | 12.07 | 11.65 | 11.65 | 1,820,692 | -0.41(-3.38%) |
Jun 23, 2008 | 11.79 | 12.10 | 11.77 | 12.06 | 1,057,430 | +0.28(+2.41%) |
Jun 20, 2008 | 11.90 | 12.05 | 11.72 | 11.77 | 1,338,800 | -0.17(-1.42%) |
Jun 19, 2008 | 11.88 | 11.97 | 11.88 | 11.94 | 763,333 | +0.11(+0.97%) |
Jun 18, 2008 | 11.88 | 11.93 | 11.74 | 11.83 | 1,732,990 | -0.05(-0.43%) |
Jun 17, 2008 | 11.86 | 11.98 | 11.84 | 11.88 | 1,301,453 | +0.04(+0.32%) |
Jun 16, 2008 | 11.38 | 11.85 | 11.38 | 11.84 | 866,001 | +0.37(+3.21%) |
Jun 13, 2008 | 11.45 | 11.60 | 11.43 | 11.47 | 694,919 | +0.10(+0.86%) |
Jun 12, 2008 | 11.27 | 11.43 | 11.20 | 11.38 | 947,537 | +0.11(+0.94%) |
Jun 11, 2008 | 11.33 | 11.45 | 11.27 | 11.27 | 991,444 | -0.07(-0.60%) |
Jun 10, 2008 | 11.23 | 11.38 | 11.17 | 11.34 | 1,405,208 | +0.06(+0.53%) |
Jun 09, 2008 | 11.32 | 11.37 | 11.28 | 11.28 | 412,813 | -0.00(-0.04%) |
Jun 06, 2008 | 11.40 | 11.43 | 11.26 | 11.28 | 408,181 | -0.15(-1.33%) |
Jun 05, 2008 | 11.46 | 11.46 | 11.33 | 11.43 | 531,848 | +0.10(+0.86%) |
Jun 04, 2008 | 11.26 | 11.38 | 11.24 | 11.34 | 365,774 | +0.10(+0.91%) |
Jun 03, 2008 | 11.29 | 11.33 | 11.24 | 11.24 | 674,505 | -0.06(-0.49%) |
Jun 02, 2008 | 11.43 | 11.44 | 11.22 | 11.29 | 654,813 | -0.15(-1.30%) |
May 30, 2008 | 11.34 | 11.44 | 11.31 | 11.44 | 1,150,336 | +0.08(+0.71%) |
May 29, 2008 | 11.37 | 11.48 | 11.33 | 11.36 | 647,937 | -0.00(-0.04%) |
May 28, 2008 | 11.39 | 11.41 | 11.34 | 11.36 | 479,769 | +0.03(+0.22%) |
May 27, 2008 | 11.12 | 11.36 | 11.12 | 11.34 | 529,171 | +0.20(+1.75%) |
May 26, 2008 | 11.30 | 11.34 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.30 | 11.34 | 11.14 | 11.14 | 495,794 | -0.16(-1.43%) |
May 22, 2008 | 11.35 | 11.44 | 11.28 | 11.30 | 455,222 | -0.03(-0.26%) |
May 21, 2008 | 11.27 | 11.45 | 11.26 | 11.33 | 482,043 | +0.07(+0.64%) |
May 20, 2008 | 11.25 | 11.41 | 11.24 | 11.26 | 436,839 | -0.07(-0.64%) |
May 19, 2008 | 11.32 | 11.34 | 11.29 | 11.33 | 375,105 | +0.00(+0.04%) |
May 16, 2008 | 11.28 | 11.35 | 11.28 | 11.33 | 337,975 | +0.03(+0.22%) |
May 15, 2008 | 11.24 | 11.34 | 11.22 | 11.30 | 596,171 | +0.09(+0.79%) |
May 14, 2008 | 11.18 | 11.27 | 11.18 | 11.21 | 520,265 | -0.01(-0.11%) |
May 13, 2008 | 11.15 | 11.23 | 11.10 | 11.23 | 699,035 | +0.07(+0.61%) |
May 12, 2008 | 11.11 | 11.18 | 11.08 | 11.16 | 333,704 | +0.08(+0.73%) |
May 09, 2008 | 11.01 | 11.10 | 11.01 | 11.08 | 291,019 | +0.01(+0.11%) |
May 08, 2008 | 11.01 | 11.12 | 10.96 | 11.07 | 814,004 | +0.00(+0.00%) |
May 07, 2008 | 11.07 | 11.16 | 11.00 | 11.07 | 811,744 | +0.04(+0.38%) |
May 06, 2008 | 11.04 | 11.10 | 11.02 | 11.02 | 750,188 | -0.02(-0.15%) |
May 05, 2008 | 11.11 | 11.18 | 11.01 | 11.04 | 1,144,436 | -0.07(-0.65%) |
May 02, 2008 | 11.05 | 11.18 | 11.04 | 11.11 | 716,338 | +0.08(+0.69%) |