Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.52 | 10.63 | 10.52 | 10.55 | 153,051 | -0.05(-0.45%) |
Jul 30, 2008 | 10.59 | 10.65 | 10.46 | 10.60 | 27,400 | +0.07(+0.69%) |
Jul 29, 2008 | 10.53 | 10.53 | 10.21 | 10.53 | 31,057 | +0.31(+3.07%) |
Jul 28, 2008 | 10.31 | 10.31 | 10.21 | 10.21 | 36,685 | -0.15(-1.45%) |
Jul 25, 2008 | 10.34 | 10.46 | 10.32 | 10.36 | 34,348 | +0.03(+0.31%) |
Jul 24, 2008 | 10.70 | 10.70 | 10.32 | 10.33 | 69,371 | -0.42(-3.88%) |
Jul 23, 2008 | 10.65 | 10.86 | 10.59 | 10.75 | 61,960 | +0.10(+0.91%) |
Jul 22, 2008 | 10.29 | 10.67 | 10.29 | 10.65 | 46,669 | +0.26(+2.54%) |
Jul 21, 2008 | 10.44 | 10.44 | 10.34 | 10.39 | 101,088 | +0.02(+0.15%) |
Jul 18, 2008 | 10.29 | 10.37 | 10.29 | 10.37 | 55,105 | +0.01(+0.09%) |
Jul 17, 2008 | 10.24 | 10.37 | 10.08 | 10.36 | 237,643 | +0.23(+2.31%) |
Jul 16, 2008 | 9.804 | 10.13 | 9.758 | 10.13 | 49,860 | +0.28(+2.84%) |
Jul 15, 2008 | 9.720 | 9.917 | 9.582 | 9.849 | 47,149 | +0.04(+0.44%) |
Jul 14, 2008 | 10.06 | 10.06 | 9.806 | 9.806 | 87,456 | -0.24(-2.35%) |
Jul 11, 2008 | 9.949 | 10.14 | 9.877 | 10.04 | 33,754 | -0.06(-0.56%) |
Jul 10, 2008 | 10.02 | 10.14 | 9.999 | 10.10 | 34,608 | +0.07(+0.73%) |
Jul 09, 2008 | 10.31 | 10.34 | 10.03 | 10.03 | 58,489 | -0.32(-3.14%) |
Jul 08, 2008 | 9.983 | 10.35 | 9.983 | 10.35 | 52,614 | +0.35(+3.48%) |
Jul 07, 2008 | 10.15 | 10.15 | 9.904 | 10.00 | 141,861 | -0.08(-0.83%) |
Jul 04, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | +0.00(+0.00%) |
Jul 03, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | -0.14(-1.36%) |
Jul 02, 2008 | 10.46 | 10.46 | 10.21 | 10.23 | 818,855 | -0.16(-1.53%) |
Jul 01, 2008 | 10.29 | 10.43 | 10.24 | 10.39 | 63,861 | -0.03(-0.24%) |
Jun 30, 2008 | 10.49 | 10.52 | 10.40 | 10.41 | 121,167 | -0.05(-0.48%) |
Jun 27, 2008 | 10.49 | 10.57 | 10.41 | 10.46 | 51,369 | -0.09(-0.88%) |
Jun 26, 2008 | 10.70 | 10.72 | 10.55 | 10.55 | 46,194 | -0.27(-2.50%) |
Jun 25, 2008 | 10.80 | 10.97 | 10.80 | 10.82 | 214,414 | +0.08(+0.74%) |
Jun 24, 2008 | 10.70 | 10.85 | 10.66 | 10.74 | 60,970 | +0.00(+0.00%) |
Jun 23, 2008 | 10.92 | 10.95 | 10.74 | 10.74 | 71,857 | -0.29(-2.64%) |
Jun 20, 2008 | 11.17 | 11.17 | 11.02 | 11.04 | 112,172 | -0.18(-1.62%) |
Jun 19, 2008 | 11.12 | 11.22 | 11.07 | 11.22 | 375,307 | +0.08(+0.69%) |
Jun 18, 2008 | 11.20 | 11.22 | 11.09 | 11.14 | 112,767 | -0.14(-1.25%) |
Jun 17, 2008 | 11.45 | 11.45 | 11.28 | 11.28 | 131,380 | -0.13(-1.13%) |
Jun 16, 2008 | 11.30 | 11.44 | 11.30 | 11.41 | 75,500 | +0.08(+0.68%) |
Jun 13, 2008 | 11.26 | 11.33 | 11.22 | 11.33 | 49,899 | +0.15(+1.34%) |
Jun 12, 2008 | 11.28 | 11.30 | 11.13 | 11.18 | 40,408 | -0.09(-0.79%) |
Jun 11, 2008 | 11.39 | 11.39 | 11.21 | 11.27 | 33,266 | -0.15(-1.29%) |
Jun 10, 2008 | 11.47 | 11.48 | 11.36 | 11.42 | 9,632 | -0.02(-0.14%) |
Jun 09, 2008 | 11.55 | 11.59 | 11.42 | 11.44 | 9,755 | -0.14(-1.18%) |
Jun 06, 2008 | 11.82 | 11.82 | 11.57 | 11.57 | 46,225 | -0.30(-2.49%) |
Jun 05, 2008 | 11.74 | 11.87 | 11.74 | 11.87 | 37,803 | +0.18(+1.50%) |
Jun 04, 2008 | 11.67 | 11.77 | 11.65 | 11.69 | 109,942 | +0.04(+0.35%) |
Jun 03, 2008 | 11.71 | 11.72 | 11.57 | 11.65 | 422,707 | -0.03(-0.29%) |
Jun 02, 2008 | 11.74 | 11.74 | 11.60 | 11.69 | 207,250 | -0.09(-0.77%) |
May 30, 2008 | 11.80 | 11.80 | 11.74 | 11.78 | 227,778 | -0.02(-0.19%) |
May 29, 2008 | 11.69 | 11.83 | 11.69 | 11.80 | 127,631 | +0.12(+1.01%) |
May 28, 2008 | 11.68 | 11.68 | 11.62 | 11.68 | 11,361 | +0.02(+0.20%) |
May 27, 2008 | 11.51 | 11.67 | 11.51 | 11.66 | 63,725 | +0.13(+1.10%) |
May 26, 2008 | 11.52 | 11.56 | 11.52 | 11.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.52 | 11.56 | 11.52 | 11.53 | 15,823 | -0.12(-1.07%) |
May 22, 2008 | 11.59 | 11.70 | 11.59 | 11.66 | 67,848 | +0.04(+0.35%) |
May 21, 2008 | 11.79 | 11.82 | 11.60 | 11.62 | 35,220 | -0.18(-1.48%) |
May 20, 2008 | 11.83 | 11.84 | 11.75 | 11.79 | 182,102 | -0.12(-0.97%) |
May 19, 2008 | 11.89 | 12.01 | 11.87 | 11.91 | 48,913 | +0.01(+0.06%) |
May 16, 2008 | 11.87 | 11.92 | 11.86 | 11.90 | 49,107 | -0.06(-0.48%) |
May 15, 2008 | 11.81 | 11.96 | 11.81 | 11.96 | 48,702 | +0.14(+1.17%) |
May 14, 2008 | 11.77 | 11.91 | 11.77 | 11.82 | 36,817 | +0.07(+0.58%) |
May 13, 2008 | 11.72 | 11.77 | 11.70 | 11.75 | 22,604 | +0.03(+0.21%) |
May 12, 2008 | 11.60 | 11.72 | 11.55 | 11.72 | 51,760 | +0.18(+1.58%) |
May 09, 2008 | 11.53 | 11.61 | 11.53 | 11.54 | 28,206 | -0.01(-0.10%) |
May 08, 2008 | 11.61 | 11.63 | 11.52 | 11.55 | 78,444 | -0.00(-0.04%) |
May 07, 2008 | 11.74 | 11.76 | 11.54 | 11.56 | 25,187 | -0.21(-1.80%) |
May 06, 2008 | 11.60 | 11.77 | 11.58 | 11.77 | 40,218 | +0.09(+0.76%) |
May 05, 2008 | 11.67 | 11.71 | 11.64 | 11.68 | 94,369 | -0.05(-0.41%) |
May 02, 2008 | 11.85 | 11.85 | 11.71 | 11.73 | 121,312 | -0.01(-0.10%) |