Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.13 | 12.56 | 12.05 | 12.48 | 1,412,316 | +0.29(+2.40%) |
Jul 30, 2008 | 12.15 | 12.24 | 11.87 | 12.19 | 974,948 | +0.41(+3.51%) |
Jul 29, 2008 | 11.78 | 11.81 | 11.65 | 11.78 | 377,200 | +0.10(+0.90%) |
Jul 28, 2008 | 11.61 | 11.68 | 11.53 | 11.67 | 381,229 | -0.01(-0.10%) |
Jul 25, 2008 | 11.64 | 11.75 | 11.55 | 11.68 | 553,035 | +0.10(+0.86%) |
Jul 24, 2008 | 11.62 | 11.62 | 11.33 | 11.58 | 501,925 | +0.02(+0.19%) |
Jul 23, 2008 | 11.56 | 11.61 | 11.37 | 11.56 | 431,002 | +0.00(+0.00%) |
Jul 22, 2008 | 11.48 | 11.62 | 11.46 | 11.56 | 652,513 | +0.00(+0.00%) |
Jul 21, 2008 | 11.48 | 11.56 | 11.42 | 11.56 | 387,177 | +0.12(+1.06%) |
Jul 18, 2008 | 11.46 | 11.57 | 11.31 | 11.44 | 368,874 | +0.00(+0.00%) |
Jul 17, 2008 | 11.52 | 11.52 | 11.30 | 11.44 | 352,320 | -0.06(-0.48%) |
Jul 16, 2008 | 11.63 | 11.69 | 11.45 | 11.50 | 479,765 | -0.12(-1.00%) |
Jul 15, 2008 | 11.57 | 11.68 | 11.52 | 11.61 | 427,193 | -0.05(-0.43%) |
Jul 14, 2008 | 11.87 | 12.01 | 11.59 | 11.66 | 305,938 | -0.18(-1.49%) |
Jul 11, 2008 | 11.63 | 11.88 | 11.55 | 11.84 | 494,525 | +0.06(+0.52%) |
Jul 10, 2008 | 11.76 | 11.83 | 11.63 | 11.78 | 516,525 | +0.10(+0.90%) |
Jul 09, 2008 | 11.59 | 11.73 | 11.56 | 11.67 | 464,154 | +0.06(+0.52%) |
Jul 08, 2008 | 11.47 | 11.61 | 11.21 | 11.61 | 702,992 | +0.18(+1.54%) |
Jul 07, 2008 | 11.67 | 11.68 | 11.35 | 11.43 | 504,093 | -0.20(-1.71%) |
Jul 04, 2008 | 11.62 | 11.73 | 11.60 | 11.63 | 389,832 | +0.00(+0.00%) |
Jul 03, 2008 | 11.62 | 11.73 | 11.60 | 11.63 | 389,832 | +0.02(+0.14%) |
Jul 02, 2008 | 11.84 | 11.87 | 11.61 | 11.62 | 718,131 | -0.25(-2.09%) |
Jul 01, 2008 | 11.76 | 11.93 | 11.64 | 11.87 | 1,359,596 | +0.02(+0.19%) |
Jun 30, 2008 | 11.70 | 11.94 | 11.67 | 11.84 | 710,308 | +0.17(+1.47%) |
Jun 27, 2008 | 11.83 | 11.93 | 11.61 | 11.67 | 2,202,665 | -0.09(-0.75%) |
Jun 26, 2008 | 11.78 | 11.87 | 11.71 | 11.76 | 496,749 | -0.13(-1.11%) |
Jun 25, 2008 | 11.74 | 11.94 | 11.64 | 11.89 | 1,005,468 | +0.24(+2.08%) |
Jun 24, 2008 | 11.91 | 11.93 | 11.65 | 11.65 | 465,570 | -0.24(-2.04%) |
Jun 23, 2008 | 12.00 | 12.08 | 11.85 | 11.89 | 538,488 | -0.02(-0.14%) |
Jun 20, 2008 | 11.87 | 12.01 | 11.83 | 11.91 | 1,051,269 | -0.01(-0.09%) |
Jun 19, 2008 | 12.12 | 12.21 | 11.89 | 11.92 | 756,445 | -0.21(-1.73%) |
Jun 18, 2008 | 12.14 | 12.24 | 12.09 | 12.13 | 633,692 | -0.04(-0.32%) |
Jun 17, 2008 | 12.21 | 12.23 | 12.14 | 12.17 | 419,607 | -0.03(-0.23%) |
Jun 16, 2008 | 12.06 | 12.20 | 12.02 | 12.20 | 614,245 | +0.07(+0.55%) |
Jun 13, 2008 | 12.04 | 12.17 | 11.98 | 12.13 | 597,463 | +0.15(+1.29%) |
Jun 12, 2008 | 12.04 | 12.08 | 11.95 | 11.98 | 444,853 | +0.03(+0.23%) |
Jun 11, 2008 | 12.06 | 12.10 | 11.95 | 11.95 | 1,001,545 | -0.11(-0.91%) |
Jun 10, 2008 | 12.04 | 12.11 | 11.93 | 12.06 | 1,403,081 | +0.07(+0.55%) |
Jun 09, 2008 | 11.87 | 12.04 | 11.85 | 11.99 | 835,028 | +0.13(+1.07%) |
Jun 06, 2008 | 11.93 | 11.99 | 11.85 | 11.87 | 868,972 | -0.12(-0.97%) |
Jun 05, 2008 | 11.79 | 11.99 | 11.75 | 11.98 | 692,563 | +0.19(+1.59%) |
Jun 04, 2008 | 11.68 | 11.90 | 11.66 | 11.79 | 728,258 | +0.04(+0.38%) |
Jun 03, 2008 | 11.74 | 11.79 | 11.67 | 11.75 | 1,167,424 | +0.04(+0.33%) |
Jun 02, 2008 | 11.70 | 11.72 | 11.55 | 11.71 | 829,155 | -0.01(-0.05%) |
May 30, 2008 | 11.58 | 11.72 | 11.55 | 11.72 | 1,075,684 | +0.13(+1.10%) |
May 29, 2008 | 11.47 | 11.72 | 11.47 | 11.59 | 839,369 | +0.12(+1.06%) |
May 28, 2008 | 11.52 | 11.56 | 11.39 | 11.47 | 473,367 | -0.03(-0.24%) |
May 27, 2008 | 11.42 | 11.53 | 11.37 | 11.50 | 410,438 | +0.07(+0.58%) |
May 26, 2008 | 11.66 | 11.66 | 11.37 | 11.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.66 | 11.66 | 11.37 | 11.43 | 1,086,375 | -0.20(-1.76%) |
May 22, 2008 | 11.61 | 11.71 | 11.56 | 11.63 | 470,167 | +0.05(+0.43%) |
May 21, 2008 | 11.72 | 11.78 | 11.50 | 11.58 | 604,167 | -0.11(-0.94%) |
May 20, 2008 | 11.73 | 11.80 | 11.58 | 11.69 | 838,378 | -0.12(-0.98%) |
May 19, 2008 | 11.72 | 11.85 | 11.67 | 11.81 | 1,200,398 | +0.10(+0.90%) |
May 16, 2008 | 11.74 | 11.78 | 11.62 | 11.71 | 732,725 | +0.03(+0.24%) |
May 15, 2008 | 11.66 | 11.69 | 11.53 | 11.68 | 316,066 | -0.01(-0.09%) |
May 14, 2008 | 11.62 | 11.77 | 11.56 | 11.69 | 907,517 | +0.07(+0.62%) |
May 13, 2008 | 11.51 | 11.64 | 11.35 | 11.62 | 880,239 | +0.12(+1.06%) |
May 12, 2008 | 11.36 | 11.56 | 11.31 | 11.50 | 782,344 | +0.19(+1.71%) |
May 09, 2008 | 11.16 | 11.37 | 11.04 | 11.30 | 249,029 | +0.10(+0.89%) |
May 08, 2008 | 11.27 | 11.29 | 11.14 | 11.20 | 461,090 | -0.02(-0.15%) |
May 07, 2008 | 11.45 | 11.50 | 11.21 | 11.22 | 739,797 | -0.20(-1.74%) |
May 06, 2008 | 11.30 | 11.45 | 11.23 | 11.42 | 495,980 | +0.10(+0.88%) |
May 05, 2008 | 11.50 | 11.50 | 11.27 | 11.32 | 620,385 | -0.14(-1.20%) |
May 02, 2008 | 11.53 | 11.70 | 11.42 | 11.46 | 693,446 | -0.02(-0.19%) |