Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.02 | 12.34 | 11.77 | 12.00 | 150,593 | -0.19(-1.56%) |
Jul 30, 2008 | 12.07 | 12.69 | 12.05 | 12.19 | 151,307 | +0.20(+1.67%) |
Jul 29, 2008 | 11.99 | 12.04 | 11.85 | 11.99 | 113,454 | +0.10(+0.84%) |
Jul 28, 2008 | 12.13 | 12.45 | 11.89 | 11.89 | 74,481 | -0.28(-2.30%) |
Jul 25, 2008 | 12.14 | 12.34 | 12.12 | 12.17 | 115,636 | +0.12(+1.00%) |
Jul 24, 2008 | 12.32 | 12.32 | 12.00 | 12.05 | 82,841 | -0.11(-0.90%) |
Jul 23, 2008 | 12.45 | 12.48 | 12.13 | 12.16 | 159,813 | -0.26(-2.09%) |
Jul 22, 2008 | 11.89 | 12.49 | 11.85 | 12.42 | 160,045 | +0.51(+4.28%) |
Jul 21, 2008 | 12.06 | 12.06 | 11.83 | 11.91 | 83,042 | -0.14(-1.16%) |
Jul 18, 2008 | 11.60 | 12.35 | 10.93 | 12.05 | 230,976 | +0.58(+5.06%) |
Jul 17, 2008 | 11.43 | 11.64 | 11.35 | 11.47 | 137,675 | +0.11(+0.97%) |
Jul 16, 2008 | 10.98 | 11.47 | 10.93 | 11.36 | 100,413 | +0.45(+4.12%) |
Jul 15, 2008 | 10.90 | 11.15 | 10.87 | 10.91 | 134,321 | -0.10(-0.91%) |
Jul 14, 2008 | 11.18 | 11.99 | 10.88 | 11.01 | 170,110 | -0.09(-0.81%) |
Jul 11, 2008 | 10.76 | 11.32 | 10.66 | 11.10 | 175,997 | +0.14(+1.28%) |
Jul 10, 2008 | 11.13 | 11.16 | 10.71 | 10.96 | 161,378 | -0.20(-1.79%) |
Jul 09, 2008 | 11.46 | 11.50 | 11.00 | 11.16 | 142,171 | -0.25(-2.19%) |
Jul 08, 2008 | 11.27 | 11.44 | 11.07 | 11.41 | 165,048 | +0.14(+1.24%) |
Jul 07, 2008 | 11.48 | 11.75 | 11.27 | 11.27 | 138,726 | -0.15(-1.31%) |
Jul 04, 2008 | 11.24 | 11.49 | 11.01 | 11.42 | 159,260 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.49 | 11.01 | 11.42 | 159,260 | +0.21(+1.87%) |
Jul 02, 2008 | 11.39 | 11.90 | 11.10 | 11.21 | 261,865 | -0.21(-1.84%) |
Jul 01, 2008 | 11.76 | 11.79 | 11.19 | 11.42 | 252,085 | +0.08(+0.71%) |
Jun 30, 2008 | 12.00 | 12.03 | 11.30 | 11.34 | 323,716 | -0.66(-5.50%) |
Jun 27, 2008 | 11.65 | 12.01 | 11.14 | 12.00 | 616,740 | +0.35(+3.00%) |
Jun 26, 2008 | 11.82 | 12.17 | 11.44 | 11.65 | 139,602 | -0.18(-1.52%) |
Jun 25, 2008 | 11.46 | 12.12 | 11.27 | 11.83 | 209,306 | +0.38(+3.32%) |
Jun 24, 2008 | 11.70 | 12.15 | 11.41 | 11.45 | 203,998 | -0.39(-3.29%) |
Jun 23, 2008 | 11.97 | 11.99 | 11.65 | 11.84 | 230,714 | -0.11(-0.92%) |
Jun 20, 2008 | 12.18 | 12.25 | 11.70 | 11.95 | 317,976 | -0.28(-2.29%) |
Jun 19, 2008 | 12.20 | 12.37 | 11.94 | 12.23 | 162,917 | +0.02(+0.16%) |
Jun 18, 2008 | 12.15 | 12.30 | 11.88 | 12.21 | 208,481 | +0.02(+0.16%) |
Jun 17, 2008 | 12.50 | 12.59 | 12.14 | 12.19 | 140,290 | -0.30(-2.40%) |
Jun 16, 2008 | 12.50 | 12.70 | 12.38 | 12.49 | 266,043 | +0.69(+5.85%) |
Jun 13, 2008 | 11.75 | 11.91 | 11.45 | 11.80 | 120,488 | +0.13(+1.11%) |
Jun 12, 2008 | 11.56 | 11.77 | 11.56 | 11.67 | 182,204 | -0.02(-0.17%) |
Jun 11, 2008 | 11.86 | 11.88 | 11.49 | 11.69 | 186,921 | -0.22(-1.85%) |
Jun 10, 2008 | 11.77 | 12.06 | 11.75 | 11.91 | 331,215 | -0.11(-0.92%) |
Jun 09, 2008 | 12.15 | 12.20 | 11.85 | 12.02 | 290,341 | -0.13(-1.07%) |
Jun 06, 2008 | 12.52 | 12.52 | 12.00 | 12.15 | 283,646 | -0.49(-3.88%) |
Jun 05, 2008 | 11.73 | 12.64 | 11.44 | 12.64 | 466,512 | +0.91(+7.76%) |
Jun 04, 2008 | 11.16 | 12.03 | 10.88 | 11.73 | 520,646 | +0.48(+4.27%) |
Jun 03, 2008 | 10.37 | 11.38 | 10.10 | 11.25 | 723,965 | +0.96(+9.33%) |
Jun 02, 2008 | 9.220 | 10.38 | 9.210 | 10.29 | 550,516 | -0.15(-1.44%) |
May 30, 2008 | 10.28 | 10.50 | 10.07 | 10.44 | 297,706 | +0.17(+1.66%) |
May 29, 2008 | 10.25 | 10.40 | 9.810 | 10.27 | 287,997 | +0.12(+1.18%) |
May 28, 2008 | 10.09 | 10.35 | 9.950 | 10.15 | 177,823 | +0.07(+0.69%) |
May 27, 2008 | 9.810 | 10.15 | 9.750 | 10.08 | 139,457 | +0.26(+2.65%) |
May 26, 2008 | 9.900 | 10.11 | 9.680 | 9.820 | 130,974 | +0.00(+0.00%) |
May 23, 2008 | 9.900 | 10.11 | 9.680 | 9.820 | 130,974 | -0.15(-1.50%) |
May 22, 2008 | 9.840 | 10.19 | 9.720 | 9.970 | 155,619 | +0.13(+1.32%) |
May 21, 2008 | 10.20 | 10.20 | 9.730 | 9.840 | 906,041 | -0.35(-3.43%) |
May 20, 2008 | 10.40 | 10.48 | 9.790 | 10.19 | 191,604 | -0.30(-2.86%) |
May 19, 2008 | 10.60 | 10.74 | 10.39 | 10.49 | 156,840 | -0.14(-1.32%) |
May 16, 2008 | 10.73 | 10.75 | 10.43 | 10.63 | 226,836 | -0.03(-0.28%) |
May 15, 2008 | 10.76 | 11.13 | 10.41 | 10.66 | 291,940 | -0.12(-1.11%) |
May 14, 2008 | 10.61 | 11.43 | 10.60 | 10.78 | 216,919 | +0.19(+1.79%) |
May 13, 2008 | 10.73 | 10.85 | 9.860 | 10.59 | 547,307 | -0.72(-6.37%) |
May 12, 2008 | 11.18 | 11.49 | 11.10 | 11.31 | 135,269 | +0.17(+1.53%) |
May 09, 2008 | 10.97 | 11.34 | 10.82 | 11.14 | 119,731 | +0.06(+0.54%) |
May 08, 2008 | 11.22 | 11.22 | 10.80 | 11.08 | 198,024 | -0.15(-1.34%) |
May 07, 2008 | 11.39 | 11.43 | 11.15 | 11.23 | 112,788 | -0.16(-1.40%) |
May 06, 2008 | 11.34 | 11.49 | 11.33 | 11.39 | 81,594 | +0.00(+0.00%) |
May 05, 2008 | 11.20 | 11.40 | 11.17 | 11.39 | 176,848 | +0.31(+2.80%) |
May 02, 2008 | 11.40 | 11.50 | 10.92 | 11.08 | 300,488 | -0.22(-1.95%) |