Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.43 | 12.55 | 11.79 | 12.55 | 26,334 | -0.08(-0.65%) |
Jul 30, 2008 | 12.67 | 12.67 | 12.39 | 12.63 | 3,752 | +0.24(+1.92%) |
Jul 29, 2008 | 12.39 | 12.61 | 12.33 | 12.39 | 4,758 | -0.56(-4.30%) |
Jul 28, 2008 | 12.99 | 13.11 | 12.72 | 12.95 | 3,054 | +0.10(+0.76%) |
Jul 25, 2008 | 12.62 | 12.85 | 12.62 | 12.85 | 1,681 | +0.23(+1.82%) |
Jul 24, 2008 | 12.92 | 12.92 | 12.53 | 12.62 | 3,408 | -0.49(-3.75%) |
Jul 23, 2008 | 13.52 | 13.52 | 12.78 | 13.11 | 4,977 | -0.02(-0.19%) |
Jul 22, 2008 | 13.64 | 13.64 | 12.16 | 13.14 | 25,435 | +0.62(+4.98%) |
Jul 21, 2008 | 11.71 | 12.79 | 11.71 | 12.52 | 22,473 | +1.08(+9.46%) |
Jul 18, 2008 | 11.25 | 11.68 | 11.25 | 11.43 | 22,412 | +0.21(+1.90%) |
Jul 17, 2008 | 10.66 | 11.25 | 10.66 | 11.22 | 32,897 | +0.06(+0.51%) |
Jul 16, 2008 | 10.85 | 11.16 | 10.85 | 11.16 | 12,643 | +0.19(+1.72%) |
Jul 15, 2008 | 10.98 | 11.15 | 10.81 | 10.98 | 3,307 | -0.13(-1.18%) |
Jul 14, 2008 | 10.82 | 11.29 | 10.71 | 11.11 | 9,389 | +0.28(+2.57%) |
Jul 11, 2008 | 11.02 | 11.02 | 10.26 | 10.83 | 64,648 | +0.54(+5.26%) |
Jul 10, 2008 | 10.05 | 10.64 | 9.836 | 10.29 | 164,311 | -0.82(-7.38%) |
Jul 09, 2008 | 11.85 | 11.85 | 11.07 | 11.11 | 20,711 | -0.29(-2.52%) |
Jul 08, 2008 | 12.10 | 12.10 | 10.79 | 11.39 | 86,531 | -0.89(-7.21%) |
Jul 07, 2008 | 11.79 | 14.03 | 11.68 | 12.28 | 755,330 | +0.80(+7.00%) |
Jul 04, 2008 | 12.00 | 12.00 | 11.30 | 11.48 | 6,429 | +0.00(+0.00%) |
Jul 03, 2008 | 12.00 | 12.00 | 11.30 | 11.48 | 6,429 | -0.64(-5.28%) |
Jul 02, 2008 | 12.64 | 12.70 | 12.11 | 12.11 | 4,476 | -0.30(-2.44%) |
Jul 01, 2008 | 11.81 | 12.69 | 11.78 | 12.42 | 16,891 | -0.22(-1.75%) |
Jun 30, 2008 | 12.66 | 12.72 | 11.99 | 12.64 | 10,392 | +0.33(+2.66%) |
Jun 27, 2008 | 12.01 | 12.32 | 11.31 | 12.31 | 26,711 | +0.04(+0.33%) |
Jun 26, 2008 | 12.99 | 13.14 | 12.16 | 12.27 | 5,673 | -0.61(-4.71%) |
Jun 25, 2008 | 13.21 | 13.59 | 12.54 | 12.88 | 25,324 | -0.66(-4.90%) |
Jun 24, 2008 | 13.51 | 13.73 | 13.20 | 13.54 | 5,370 | -0.03(-0.24%) |
Jun 23, 2008 | 13.52 | 13.90 | 13.25 | 13.57 | 6,856 | -0.25(-1.84%) |
Jun 20, 2008 | 13.88 | 13.93 | 13.80 | 13.83 | 25,986 | -0.02(-0.12%) |
Jun 19, 2008 | 13.50 | 13.84 | 13.47 | 13.84 | 13,358 | +0.54(+4.07%) |
Jun 18, 2008 | 13.52 | 13.52 | 13.30 | 13.30 | 2,704 | -0.39(-2.87%) |
Jun 17, 2008 | 14.00 | 14.14 | 13.67 | 13.70 | 4,232 | +0.11(+0.79%) |
Jun 16, 2008 | 13.11 | 14.20 | 13.11 | 13.59 | 11,742 | +0.05(+0.36%) |
Jun 13, 2008 | 12.26 | 13.72 | 12.19 | 13.54 | 36,577 | +1.34(+11.02%) |
Jun 12, 2008 | 12.09 | 12.20 | 12.03 | 12.20 | 12,872 | -0.01(-0.07%) |
Jun 11, 2008 | 12.70 | 12.70 | 12.11 | 12.20 | 26,635 | -0.34(-2.68%) |
Jun 10, 2008 | 13.16 | 13.63 | 12.51 | 12.54 | 22,753 | -1.10(-8.05%) |
Jun 09, 2008 | 13.52 | 13.87 | 13.30 | 13.64 | 12,230 | +0.34(+2.59%) |
Jun 06, 2008 | 13.57 | 13.57 | 13.25 | 13.29 | 1,464 | -0.09(-0.67%) |
Jun 05, 2008 | 13.40 | 13.75 | 13.24 | 13.38 | 5,717 | +0.07(+0.55%) |
Jun 04, 2008 | 13.11 | 13.99 | 13.11 | 13.31 | 32,437 | -0.21(-1.58%) |
Jun 03, 2008 | 13.46 | 14.25 | 13.26 | 13.52 | 24,658 | -0.64(-4.51%) |
Jun 02, 2008 | 14.17 | 14.33 | 14.09 | 14.16 | 6,463 | +0.02(+0.17%) |
May 30, 2008 | 13.91 | 14.36 | 13.84 | 14.14 | 15,400 | +0.25(+1.77%) |
May 29, 2008 | 13.28 | 13.93 | 13.15 | 13.89 | 7,852 | +0.50(+3.72%) |
May 28, 2008 | 13.63 | 13.63 | 13.39 | 13.39 | 366 | -0.16(-1.20%) |
May 27, 2008 | 13.15 | 13.77 | 13.15 | 13.56 | 13,114 | +0.38(+2.86%) |
May 26, 2008 | 13.52 | 13.52 | 13.11 | 13.18 | 12,696 | +0.00(+0.00%) |
May 23, 2008 | 13.52 | 13.52 | 13.11 | 13.18 | 12,696 | -0.50(-3.64%) |
May 22, 2008 | 13.35 | 13.83 | 13.35 | 13.68 | 5,002 | +0.15(+1.14%) |
May 21, 2008 | 13.41 | 13.89 | 13.41 | 13.52 | 6,893 | +0.00(+0.00%) |
May 20, 2008 | 13.77 | 13.84 | 13.52 | 13.52 | 3,596 | +0.02(+0.18%) |
May 19, 2008 | 13.66 | 13.85 | 13.11 | 13.50 | 20,312 | +0.02(+0.12%) |
May 16, 2008 | 13.47 | 13.59 | 13.32 | 13.48 | 10,793 | +0.17(+1.29%) |
May 15, 2008 | 12.83 | 13.51 | 12.83 | 13.31 | 6,546 | +0.29(+2.20%) |
May 14, 2008 | 13.03 | 13.52 | 12.84 | 13.02 | 20,666 | +0.13(+1.02%) |
May 13, 2008 | 12.70 | 12.91 | 12.70 | 12.89 | 8,770 | -0.02(-0.13%) |
May 12, 2008 | 12.86 | 12.91 | 12.70 | 12.91 | 11,157 | +0.20(+1.61%) |
May 09, 2008 | 12.52 | 12.88 | 12.52 | 12.70 | 9,609 | -0.19(-1.46%) |
May 08, 2008 | 12.57 | 12.91 | 12.57 | 12.89 | 5,556 | +0.25(+2.01%) |
May 07, 2008 | 12.59 | 12.94 | 12.52 | 12.64 | 9,556 | -0.27(-2.09%) |
May 06, 2008 | 12.75 | 12.99 | 12.75 | 12.91 | 7,320 | +0.16(+1.29%) |
May 05, 2008 | 12.73 | 13.02 | 12.43 | 12.75 | 36,164 | -0.07(-0.51%) |
May 02, 2008 | 13.28 | 13.28 | 12.79 | 12.81 | 10,481 | -0.30(-2.31%) |