Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.02 | 12.10 | 11.93 | 11.94 | 43,848 | -0.09(-0.78%) |
Jul 30, 2008 | 12.00 | 12.07 | 11.94 | 12.04 | 25,923 | +0.14(+1.16%) |
Jul 29, 2008 | 11.90 | 11.90 | 11.72 | 11.90 | 73,491 | +0.24(+2.06%) |
Jul 28, 2008 | 11.88 | 11.88 | 11.66 | 11.66 | 107,172 | -0.16(-1.34%) |
Jul 25, 2008 | 11.80 | 11.89 | 11.80 | 11.82 | 175,781 | -0.01(-0.08%) |
Jul 24, 2008 | 12.16 | 12.16 | 11.83 | 11.83 | 54,458 | -0.25(-2.06%) |
Jul 23, 2008 | 12.02 | 12.38 | 12.02 | 12.08 | 931,763 | +0.18(+1.50%) |
Jul 22, 2008 | 11.79 | 11.90 | 11.79 | 11.90 | 5,424 | +0.01(+0.11%) |
Jul 21, 2008 | 11.95 | 11.95 | 11.84 | 11.89 | 114,193 | +0.04(+0.32%) |
Jul 18, 2008 | 11.83 | 11.85 | 11.79 | 11.85 | 117,348 | +0.02(+0.13%) |
Jul 17, 2008 | 11.80 | 11.85 | 11.69 | 11.83 | 160,584 | +0.19(+1.62%) |
Jul 16, 2008 | 11.51 | 11.65 | 11.45 | 11.65 | 10,772 | +0.10(+0.90%) |
Jul 15, 2008 | 11.48 | 11.55 | 11.29 | 11.54 | 57,038 | -0.05(-0.41%) |
Jul 14, 2008 | 11.85 | 11.85 | 11.53 | 11.59 | 37,888 | -0.17(-1.44%) |
Jul 11, 2008 | 11.62 | 11.76 | 11.54 | 11.76 | 30,790 | +0.12(+1.02%) |
Jul 10, 2008 | 11.74 | 11.77 | 11.63 | 11.64 | 71,600 | -0.05(-0.44%) |
Jul 09, 2008 | 11.88 | 11.88 | 11.69 | 11.69 | 7,866 | -0.26(-2.15%) |
Jul 08, 2008 | 11.71 | 11.95 | 11.70 | 11.95 | 134,017 | +0.20(+1.70%) |
Jul 07, 2008 | 11.93 | 11.93 | 11.65 | 11.75 | 114,860 | -0.12(-1.04%) |
Jul 04, 2008 | 11.89 | 11.93 | 11.72 | 11.87 | 25,884 | +0.00(+0.00%) |
Jul 03, 2008 | 11.89 | 11.93 | 11.72 | 11.87 | 25,884 | -0.01(-0.09%) |
Jul 02, 2008 | 12.14 | 12.16 | 11.87 | 11.88 | 41,345 | -0.19(-1.57%) |
Jul 01, 2008 | 11.94 | 12.07 | 11.91 | 12.07 | 26,062 | -0.04(-0.33%) |
Jun 30, 2008 | 12.10 | 12.16 | 12.04 | 12.11 | 82,489 | +0.02(+0.20%) |
Jun 27, 2008 | 12.14 | 12.16 | 12.01 | 12.09 | 56,403 | -0.02(-0.16%) |
Jun 26, 2008 | 12.34 | 12.34 | 12.10 | 12.11 | 157,964 | -0.44(-3.47%) |
Jun 25, 2008 | 12.45 | 12.54 | 12.45 | 12.54 | 11,795 | +0.17(+1.39%) |
Jun 24, 2008 | 12.31 | 12.47 | 12.31 | 12.37 | 29,123 | -0.05(-0.37%) |
Jun 23, 2008 | 12.46 | 12.49 | 12.40 | 12.42 | 39,989 | -0.02(-0.18%) |
Jun 20, 2008 | 12.54 | 12.54 | 12.42 | 12.44 | 126,175 | -0.29(-2.31%) |
Jun 19, 2008 | 12.65 | 12.74 | 12.65 | 12.73 | 19,917 | +0.11(+0.83%) |
Jun 18, 2008 | 12.70 | 12.74 | 12.63 | 12.63 | 32,781 | -0.24(-1.84%) |
Jun 17, 2008 | 12.91 | 12.97 | 12.71 | 12.86 | 26,403 | -0.01(-0.04%) |
Jun 16, 2008 | 12.83 | 12.92 | 12.83 | 12.87 | 27,341 | -0.01(-0.06%) |
Jun 13, 2008 | 12.76 | 12.95 | 12.75 | 12.88 | 21,552 | +0.19(+1.50%) |
Jun 12, 2008 | 12.74 | 12.78 | 12.67 | 12.69 | 8,524 | +0.06(+0.48%) |
Jun 11, 2008 | 12.81 | 12.81 | 12.62 | 12.62 | 252,443 | -0.21(-1.63%) |
Jun 10, 2008 | 12.84 | 12.90 | 12.80 | 12.83 | 598,675 | -0.05(-0.38%) |
Jun 09, 2008 | 12.92 | 12.96 | 12.81 | 12.88 | 121,548 | -0.02(-0.16%) |
Jun 06, 2008 | 13.20 | 13.20 | 12.90 | 12.90 | 219,762 | -0.35(-2.66%) |
Jun 05, 2008 | 13.07 | 13.26 | 13.07 | 13.26 | 66,284 | +0.25(+1.88%) |
Jun 04, 2008 | 13.00 | 13.11 | 13.00 | 13.01 | 101,522 | -0.01(-0.07%) |
Jun 03, 2008 | 13.08 | 13.12 | 13.00 | 13.02 | 71,515 | -0.02(-0.16%) |
Jun 02, 2008 | 13.06 | 13.07 | 12.99 | 13.04 | 61,223 | -0.13(-1.02%) |
May 30, 2008 | 13.21 | 13.22 | 13.17 | 13.17 | 22,474 | +0.02(+0.16%) |
May 29, 2008 | 13.08 | 13.20 | 13.08 | 13.15 | 122,362 | +0.08(+0.63%) |
May 28, 2008 | 13.05 | 13.07 | 13.00 | 13.07 | 40,306 | +0.07(+0.53%) |
May 27, 2008 | 13.00 | 13.00 | 12.93 | 13.00 | 14,321 | +0.04(+0.33%) |
May 26, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 50,838 | -0.13(-0.98%) |
May 22, 2008 | 13.08 | 13.10 | 13.06 | 13.09 | 69,671 | +0.06(+0.43%) |
May 21, 2008 | 13.27 | 13.27 | 13.03 | 13.03 | 421,994 | -0.22(-1.68%) |
May 20, 2008 | 13.29 | 13.30 | 13.24 | 13.26 | 32,533 | -0.11(-0.82%) |
May 19, 2008 | 13.38 | 13.49 | 13.37 | 13.37 | 36,370 | +0.02(+0.15%) |
May 16, 2008 | 13.35 | 13.36 | 13.26 | 13.34 | 31,882 | +0.04(+0.30%) |
May 15, 2008 | 13.22 | 13.30 | 13.19 | 13.30 | 68,950 | +0.05(+0.41%) |
May 14, 2008 | 13.18 | 13.30 | 13.18 | 13.25 | 22,676 | +0.09(+0.67%) |
May 13, 2008 | 13.15 | 13.16 | 13.10 | 13.16 | 9,377 | +0.05(+0.37%) |
May 12, 2008 | 12.99 | 13.11 | 12.98 | 13.11 | 23,513 | +0.13(+1.02%) |
May 09, 2008 | 12.94 | 12.99 | 12.94 | 12.98 | 5,812 | -0.08(-0.58%) |
May 08, 2008 | 13.03 | 13.07 | 13.03 | 13.06 | 11,826 | +0.06(+0.43%) |
May 07, 2008 | 13.25 | 13.25 | 12.99 | 13.00 | 42,895 | -0.22(-1.70%) |
May 06, 2008 | 13.09 | 13.23 | 13.05 | 13.23 | 14,724 | +0.08(+0.63%) |
May 05, 2008 | 13.16 | 13.19 | 13.12 | 13.14 | 182,485 | -0.03(-0.25%) |
May 02, 2008 | 13.22 | 13.26 | 13.14 | 13.18 | 114,379 | +0.04(+0.30%) |