Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.67 | 10.88 | 10.64 | 10.73 | 885,554 | +0.03(+0.24%) |
Jul 30, 2008 | 10.73 | 10.78 | 10.44 | 10.70 | 2,736,323 | +0.23(+2.19%) |
Jul 29, 2008 | 10.47 | 10.57 | 10.10 | 10.47 | 707,490 | +0.36(+3.54%) |
Jul 28, 2008 | 10.31 | 10.51 | 10.10 | 10.12 | 453,249 | -0.29(-2.80%) |
Jul 25, 2008 | 10.53 | 10.60 | 10.35 | 10.41 | 1,330,489 | -0.10(-0.93%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.46 | 10.51 | 722,852 | -0.51(-4.66%) |
Jul 23, 2008 | 10.83 | 11.09 | 10.76 | 11.02 | 1,205,769 | +0.16(+1.49%) |
Jul 22, 2008 | 10.38 | 10.86 | 10.11 | 10.86 | 1,091,621 | +0.49(+4.73%) |
Jul 21, 2008 | 10.52 | 10.54 | 10.35 | 10.37 | 1,079,033 | -0.11(-1.01%) |
Jul 18, 2008 | 10.45 | 10.49 | 10.23 | 10.47 | 701,592 | +0.07(+0.64%) |
Jul 17, 2008 | 10.16 | 10.49 | 10.13 | 10.40 | 2,050,855 | +0.23(+2.28%) |
Jul 16, 2008 | 9.657 | 10.18 | 9.621 | 10.17 | 873,501 | +0.52(+5.37%) |
Jul 15, 2008 | 9.801 | 10.01 | 9.577 | 9.654 | 835,251 | -0.32(-3.21%) |
Jul 14, 2008 | 10.31 | 10.33 | 9.971 | 9.974 | 457,756 | -0.17(-1.70%) |
Jul 11, 2008 | 10.24 | 10.34 | 10.000 | 10.15 | 1,128,754 | -0.21(-1.99%) |
Jul 10, 2008 | 10.57 | 10.60 | 10.30 | 10.35 | 812,068 | -0.25(-2.33%) |
Jul 09, 2008 | 10.88 | 10.95 | 10.54 | 10.60 | 101,924 | -0.27(-2.51%) |
Jul 08, 2008 | 10.50 | 10.90 | 10.42 | 10.87 | 140,581 | +0.42(+4.05%) |
Jul 07, 2008 | 10.72 | 10.74 | 10.37 | 10.45 | 632,732 | -0.20(-1.84%) |
Jul 04, 2008 | 10.77 | 10.77 | 10.65 | 10.65 | 103,568 | +0.00(+0.00%) |
Jul 03, 2008 | 10.77 | 10.77 | 10.65 | 10.65 | 103,568 | -0.02(-0.17%) |
Jul 02, 2008 | 10.71 | 10.83 | 10.65 | 10.66 | 62,964 | +0.03(+0.24%) |
Jul 01, 2008 | 10.47 | 10.66 | 10.45 | 10.64 | 427,732 | +0.11(+1.03%) |
Jun 30, 2008 | 10.86 | 10.86 | 10.52 | 10.53 | 486,105 | -0.27(-2.46%) |
Jun 27, 2008 | 10.95 | 10.95 | 10.79 | 10.80 | 819,595 | -0.10(-0.90%) |
Jun 26, 2008 | 11.12 | 11.15 | 10.89 | 10.89 | 529,047 | -0.36(-3.18%) |
Jun 25, 2008 | 11.21 | 11.40 | 11.19 | 11.25 | 747,660 | +0.09(+0.83%) |
Jun 24, 2008 | 11.19 | 11.26 | 11.06 | 11.16 | 446,812 | +0.01(+0.07%) |
Jun 23, 2008 | 11.45 | 11.46 | 11.14 | 11.15 | 1,720,941 | -0.26(-2.30%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.42 | 11.42 | 2,353,588 | -0.31(-2.66%) |
Jun 19, 2008 | 11.65 | 11.75 | 11.53 | 11.73 | 285,762 | +0.11(+0.95%) |
Jun 18, 2008 | 11.61 | 11.76 | 11.57 | 11.62 | 563,012 | -0.11(-0.95%) |
Jun 17, 2008 | 11.95 | 12.04 | 11.73 | 11.73 | 283,602 | -0.24(-2.05%) |
Jun 16, 2008 | 11.90 | 12.01 | 11.89 | 11.97 | 188,476 | -0.01(-0.11%) |
Jun 13, 2008 | 11.87 | 11.99 | 11.81 | 11.99 | 559,971 | +0.12(+1.02%) |
Jun 12, 2008 | 11.86 | 12.00 | 11.78 | 11.86 | 739,217 | +0.23(+1.97%) |
Jun 11, 2008 | 11.92 | 11.92 | 11.63 | 11.63 | 777,816 | -0.32(-2.72%) |
Jun 10, 2008 | 12.02 | 12.06 | 11.82 | 11.96 | 193,889 | +0.08(+0.65%) |
Jun 09, 2008 | 11.93 | 12.05 | 11.81 | 11.88 | 754,617 | -0.00(-0.02%) |
Jun 06, 2008 | 12.34 | 12.34 | 11.88 | 11.88 | 878,119 | -0.52(-4.18%) |
Jun 05, 2008 | 12.20 | 12.41 | 12.20 | 12.40 | 209,320 | +0.22(+1.82%) |
Jun 04, 2008 | 12.30 | 12.33 | 12.13 | 12.18 | 1,261,327 | -0.06(-0.48%) |
Jun 03, 2008 | 12.31 | 12.35 | 12.13 | 12.24 | 974,068 | +0.03(+0.23%) |
Jun 02, 2008 | 12.33 | 12.33 | 12.12 | 12.21 | 1,092,971 | -0.11(-0.90%) |
May 30, 2008 | 12.36 | 12.38 | 12.28 | 12.32 | 50,884 | -0.09(-0.69%) |
May 29, 2008 | 12.26 | 12.44 | 12.16 | 12.41 | 226,531 | +0.22(+1.78%) |
May 28, 2008 | 12.39 | 12.39 | 12.12 | 12.19 | 851,818 | -0.07(-0.54%) |
May 27, 2008 | 12.20 | 12.28 | 12.19 | 12.26 | 491,243 | +0.10(+0.82%) |
May 26, 2008 | 12.21 | 12.26 | 12.15 | 12.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.21 | 12.26 | 12.15 | 12.16 | 418,207 | -0.17(-1.38%) |
May 22, 2008 | 12.18 | 12.34 | 12.18 | 12.33 | 722,673 | +0.16(+1.29%) |
May 21, 2008 | 12.47 | 12.47 | 12.17 | 12.17 | 698,086 | -0.23(-1.85%) |
May 20, 2008 | 12.48 | 12.50 | 12.38 | 12.40 | 717,461 | -0.16(-1.27%) |
May 19, 2008 | 12.56 | 12.67 | 12.52 | 12.56 | 295,760 | +0.01(+0.06%) |
May 16, 2008 | 12.63 | 12.63 | 12.49 | 12.55 | 246,558 | -0.09(-0.67%) |
May 15, 2008 | 12.48 | 12.64 | 12.43 | 12.64 | 195,724 | +0.16(+1.26%) |
May 14, 2008 | 12.46 | 12.56 | 12.46 | 12.48 | 349,204 | +0.13(+1.09%) |
May 13, 2008 | 12.43 | 12.47 | 12.31 | 12.35 | 1,015,629 | -0.09(-0.71%) |
May 12, 2008 | 12.31 | 12.45 | 12.27 | 12.43 | 555,376 | +0.21(+1.73%) |
May 09, 2008 | 12.15 | 12.42 | 12.15 | 12.22 | 1,694,628 | -0.11(-0.86%) |
May 08, 2008 | 12.47 | 12.47 | 12.29 | 12.33 | 1,916,859 | -0.11(-0.91%) |
May 07, 2008 | 12.86 | 12.86 | 12.43 | 12.44 | 2,133,886 | -0.37(-2.86%) |
May 06, 2008 | 12.61 | 12.84 | 12.59 | 12.81 | 269,621 | +0.06(+0.51%) |
May 05, 2008 | 12.82 | 12.89 | 12.71 | 12.74 | 193,416 | -0.18(-1.38%) |
May 02, 2008 | 13.02 | 13.06 | 12.86 | 12.92 | 1,276,273 | +0.03(+0.24%) |