Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.26 | 10.53 | 10.21 | 10.34 | 304,894 | +0.03(+0.28%) |
Jul 30, 2008 | 10.16 | 10.52 | 10.12 | 10.31 | 183,061 | +0.17(+1.70%) |
Jul 29, 2008 | 10.14 | 10.18 | 9.639 | 10.14 | 123,607 | +0.47(+4.85%) |
Jul 28, 2008 | 9.711 | 9.778 | 9.601 | 9.673 | 302,293 | -0.05(-0.49%) |
Jul 25, 2008 | 9.682 | 10.08 | 9.682 | 9.720 | 162,389 | +0.13(+1.40%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.577 | 9.587 | 189,021 | -0.36(-3.61%) |
Jul 23, 2008 | 9.625 | 10.17 | 9.596 | 9.945 | 187,016 | +0.32(+3.33%) |
Jul 22, 2008 | 9.476 | 9.735 | 9.453 | 9.625 | 253,486 | +0.06(+0.60%) |
Jul 21, 2008 | 9.328 | 9.596 | 9.328 | 9.567 | 90,706 | +0.25(+2.67%) |
Jul 18, 2008 | 9.127 | 9.352 | 9.056 | 9.319 | 497,830 | +0.17(+1.83%) |
Jul 17, 2008 | 9.017 | 9.180 | 8.922 | 9.151 | 423,342 | +0.17(+1.92%) |
Jul 16, 2008 | 8.965 | 9.123 | 8.850 | 8.979 | 463,689 | -0.00(-0.05%) |
Jul 15, 2008 | 9.166 | 9.199 | 8.936 | 8.984 | 357,340 | -0.26(-2.85%) |
Jul 14, 2008 | 9.615 | 9.730 | 9.233 | 9.247 | 243,429 | -0.34(-3.54%) |
Jul 11, 2008 | 9.682 | 9.730 | 9.512 | 9.587 | 388,887 | -0.11(-1.13%) |
Jul 10, 2008 | 9.620 | 9.830 | 9.567 | 9.697 | 322,823 | +0.08(+0.80%) |
Jul 09, 2008 | 10.10 | 10.13 | 9.596 | 9.620 | 206,307 | -0.50(-4.96%) |
Jul 08, 2008 | 9.921 | 10.17 | 9.835 | 10.12 | 418,507 | +0.22(+2.27%) |
Jul 07, 2008 | 10.06 | 10.07 | 9.768 | 9.897 | 226,111 | -0.18(-1.76%) |
Jul 04, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | -0.05(-0.47%) |
Jul 02, 2008 | 10.06 | 10.21 | 9.859 | 10.12 | 355,267 | +0.04(+0.43%) |
Jul 01, 2008 | 9.759 | 10.12 | 9.754 | 10.08 | 337,933 | +0.25(+2.58%) |
Jun 30, 2008 | 9.907 | 9.921 | 9.682 | 9.826 | 377,831 | -0.00(-0.05%) |
Jun 27, 2008 | 9.902 | 10.04 | 9.481 | 9.830 | 985,416 | -0.17(-1.67%) |
Jun 26, 2008 | 9.969 | 10.04 | 9.907 | 9.998 | 160,702 | -0.07(-0.71%) |
Jun 25, 2008 | 10.00 | 10.30 | 9.998 | 10.07 | 111,223 | +0.06(+0.62%) |
Jun 24, 2008 | 10.01 | 10.11 | 9.888 | 10.01 | 305,757 | -0.02(-0.19%) |
Jun 23, 2008 | 10.09 | 10.10 | 9.984 | 10.03 | 245,429 | +0.00(+0.00%) |
Jun 20, 2008 | 10.22 | 10.24 | 9.950 | 10.03 | 428,963 | -0.24(-2.38%) |
Jun 19, 2008 | 9.931 | 10.27 | 9.878 | 10.27 | 199,782 | +0.34(+3.42%) |
Jun 18, 2008 | 10.22 | 10.33 | 9.811 | 9.931 | 334,406 | -0.44(-4.29%) |
Jun 17, 2008 | 10.61 | 10.69 | 10.38 | 10.38 | 295,336 | +0.00(+0.05%) |
Jun 16, 2008 | 10.36 | 10.37 | 10.26 | 10.37 | 131,022 | +0.03(+0.28%) |
Jun 13, 2008 | 10.26 | 10.34 | 10.14 | 10.34 | 136,012 | +0.15(+1.50%) |
Jun 12, 2008 | 10.33 | 10.44 | 10.13 | 10.19 | 206,436 | -0.08(-0.79%) |
Jun 11, 2008 | 10.34 | 10.38 | 10.22 | 10.27 | 198,574 | -0.12(-1.15%) |
Jun 10, 2008 | 10.43 | 10.62 | 10.33 | 10.39 | 676,782 | -0.11(-1.00%) |
Jun 09, 2008 | 10.56 | 10.67 | 10.49 | 10.50 | 756,308 | -0.06(-0.59%) |
Jun 06, 2008 | 11.00 | 11.03 | 10.56 | 10.56 | 432,878 | -0.49(-4.42%) |
Jun 05, 2008 | 10.61 | 11.05 | 10.56 | 11.05 | 432,320 | +0.44(+4.15%) |
Jun 04, 2008 | 10.55 | 10.67 | 10.52 | 10.61 | 289,178 | +0.03(+0.32%) |
Jun 03, 2008 | 10.59 | 10.73 | 10.51 | 10.57 | 99,069 | -0.07(-0.63%) |
Jun 02, 2008 | 10.68 | 10.68 | 10.52 | 10.64 | 171,484 | -0.05(-0.49%) |
May 30, 2008 | 10.68 | 10.76 | 10.62 | 10.69 | 165,643 | -0.03(-0.27%) |
May 29, 2008 | 10.60 | 10.72 | 10.54 | 10.72 | 150,553 | +0.11(+0.99%) |
May 28, 2008 | 10.74 | 10.78 | 10.53 | 10.62 | 142,149 | -0.03(-0.27%) |
May 27, 2008 | 10.52 | 10.72 | 10.44 | 10.64 | 110,972 | +0.10(+0.95%) |
May 26, 2008 | 10.61 | 10.61 | 10.44 | 10.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.61 | 10.61 | 10.44 | 10.54 | 149,886 | -0.04(-0.36%) |
May 22, 2008 | 10.72 | 10.78 | 10.51 | 10.58 | 200,568 | -0.17(-1.56%) |
May 21, 2008 | 10.79 | 10.90 | 10.51 | 10.75 | 370,859 | +0.00(+0.00%) |
May 20, 2008 | 10.79 | 10.85 | 10.62 | 10.75 | 105,865 | -0.09(-0.79%) |
May 19, 2008 | 10.76 | 10.95 | 10.76 | 10.84 | 151,303 | +0.05(+0.44%) |
May 16, 2008 | 11.06 | 11.06 | 10.72 | 10.79 | 178,481 | -0.24(-2.17%) |
May 15, 2008 | 10.79 | 11.07 | 10.77 | 11.03 | 165,175 | +0.21(+1.95%) |
May 14, 2008 | 10.82 | 10.92 | 10.77 | 10.82 | 90,630 | -0.00(-0.04%) |
May 13, 2008 | 10.82 | 10.86 | 10.71 | 10.82 | 108,978 | +0.00(+0.00%) |
May 12, 2008 | 10.59 | 10.82 | 10.51 | 10.82 | 125,528 | +0.26(+2.49%) |
May 09, 2008 | 10.48 | 10.58 | 10.45 | 10.56 | 127,223 | +0.08(+0.73%) |
May 08, 2008 | 10.51 | 10.60 | 10.40 | 10.48 | 536,089 | -0.00(-0.05%) |
May 07, 2008 | 10.48 | 10.59 | 10.43 | 10.49 | 275,594 | -0.09(-0.81%) |
May 06, 2008 | 10.51 | 10.62 | 10.51 | 10.57 | 219,629 | +0.03(+0.32%) |
May 05, 2008 | 10.64 | 10.65 | 10.50 | 10.54 | 190,791 | -0.11(-0.99%) |
May 02, 2008 | 10.69 | 10.79 | 10.61 | 10.64 | 351,884 | -0.04(-0.36%) |