Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.45 | 11.62 | 11.28 | 11.48 | 968,479 | -0.14(-1.17%) |
Jul 30, 2008 | 10.93 | 11.66 | 10.93 | 11.62 | 678,510 | +0.38(+3.36%) |
Jul 29, 2008 | 11.24 | 11.39 | 11.19 | 11.24 | 587,630 | -0.04(-0.34%) |
Jul 28, 2008 | 11.14 | 11.31 | 11.14 | 11.28 | 801,301 | +0.07(+0.61%) |
Jul 25, 2008 | 11.23 | 11.36 | 11.16 | 11.21 | 771,865 | -0.06(-0.49%) |
Jul 24, 2008 | 10.90 | 11.47 | 10.55 | 11.26 | 973,311 | -0.00(-0.04%) |
Jul 23, 2008 | 11.45 | 11.48 | 11.22 | 11.27 | 1,051,946 | -0.16(-1.37%) |
Jul 22, 2008 | 11.06 | 11.45 | 11.03 | 11.42 | 1,304,342 | +0.26(+2.32%) |
Jul 21, 2008 | 11.19 | 11.29 | 11.10 | 11.17 | 943,911 | +0.06(+0.57%) |
Jul 18, 2008 | 10.81 | 11.40 | 10.81 | 11.10 | 916,437 | -0.07(-0.65%) |
Jul 17, 2008 | 11.35 | 11.35 | 11.06 | 11.17 | 899,599 | -0.15(-1.31%) |
Jul 16, 2008 | 11.48 | 11.58 | 11.27 | 11.32 | 537,794 | -0.18(-1.55%) |
Jul 15, 2008 | 11.53 | 11.69 | 11.40 | 11.50 | 822,247 | -0.05(-0.40%) |
Jul 14, 2008 | 11.60 | 11.68 | 11.49 | 11.55 | 1,394,164 | -0.03(-0.29%) |
Jul 11, 2008 | 11.43 | 11.63 | 11.35 | 11.58 | 844,913 | +0.07(+0.63%) |
Jul 10, 2008 | 11.50 | 11.58 | 11.42 | 11.51 | 800,862 | -0.03(-0.26%) |
Jul 09, 2008 | 11.38 | 11.59 | 11.34 | 11.54 | 1,004,946 | +0.16(+1.38%) |
Jul 08, 2008 | 11.32 | 11.41 | 11.19 | 11.38 | 967,793 | +0.02(+0.19%) |
Jul 07, 2008 | 11.49 | 11.57 | 11.25 | 11.36 | 1,014,552 | -0.08(-0.70%) |
Jul 04, 2008 | 11.84 | 11.87 | 11.42 | 11.44 | 998,756 | +0.00(+0.00%) |
Jul 03, 2008 | 11.84 | 11.87 | 11.42 | 11.44 | 998,756 | -0.35(-2.95%) |
Jul 02, 2008 | 11.98 | 12.08 | 11.77 | 11.79 | 1,011,084 | -0.19(-1.56%) |
Jul 01, 2008 | 12.12 | 12.15 | 11.90 | 11.98 | 1,457,058 | -0.20(-1.67%) |
Jun 30, 2008 | 11.89 | 12.23 | 11.74 | 12.18 | 1,487,307 | +0.39(+3.31%) |
Jun 27, 2008 | 11.90 | 12.11 | 11.69 | 11.79 | 1,685,568 | -0.18(-1.52%) |
Jun 26, 2008 | 11.89 | 12.25 | 11.85 | 11.97 | 1,843,117 | +0.05(+0.43%) |
Jun 25, 2008 | 11.70 | 11.97 | 11.68 | 11.92 | 1,118,760 | +0.26(+2.26%) |
Jun 24, 2008 | 12.08 | 12.08 | 11.66 | 11.66 | 1,819,622 | -0.41(-3.38%) |
Jun 23, 2008 | 11.79 | 12.10 | 11.78 | 12.06 | 1,056,809 | +0.28(+2.41%) |
Jun 20, 2008 | 11.91 | 12.06 | 11.73 | 11.78 | 1,338,013 | -0.17(-1.42%) |
Jun 19, 2008 | 11.89 | 11.98 | 11.89 | 11.95 | 762,884 | +0.11(+0.97%) |
Jun 18, 2008 | 11.89 | 11.93 | 11.75 | 11.84 | 1,731,972 | -0.05(-0.43%) |
Jun 17, 2008 | 11.87 | 11.98 | 11.85 | 11.89 | 1,300,688 | +0.04(+0.32%) |
Jun 16, 2008 | 11.39 | 11.86 | 11.39 | 11.85 | 865,492 | +0.37(+3.22%) |
Jun 13, 2008 | 11.46 | 11.61 | 11.44 | 11.48 | 694,511 | +0.10(+0.86%) |
Jun 12, 2008 | 11.28 | 11.44 | 11.21 | 11.38 | 946,980 | +0.11(+0.94%) |
Jun 11, 2008 | 11.34 | 11.46 | 11.28 | 11.28 | 990,861 | -0.07(-0.60%) |
Jun 10, 2008 | 11.24 | 11.39 | 11.18 | 11.34 | 1,404,383 | +0.06(+0.53%) |
Jun 09, 2008 | 11.33 | 11.37 | 11.28 | 11.28 | 412,571 | -0.00(-0.04%) |
Jun 06, 2008 | 11.41 | 11.43 | 11.27 | 11.29 | 407,941 | -0.15(-1.33%) |
Jun 05, 2008 | 11.46 | 11.46 | 11.34 | 11.44 | 531,536 | +0.10(+0.86%) |
Jun 04, 2008 | 11.26 | 11.39 | 11.24 | 11.34 | 365,560 | +0.10(+0.91%) |
Jun 03, 2008 | 11.30 | 11.34 | 11.24 | 11.24 | 674,109 | -0.06(-0.49%) |
Jun 02, 2008 | 11.43 | 11.45 | 11.22 | 11.30 | 654,428 | -0.15(-1.30%) |
May 30, 2008 | 11.35 | 11.45 | 11.32 | 11.45 | 1,149,660 | +0.08(+0.71%) |
May 29, 2008 | 11.38 | 11.49 | 11.34 | 11.36 | 647,556 | -0.00(-0.04%) |
May 28, 2008 | 11.39 | 11.42 | 11.34 | 11.37 | 479,487 | +0.03(+0.22%) |
May 27, 2008 | 11.13 | 11.37 | 11.13 | 11.34 | 528,860 | +0.20(+1.75%) |
May 26, 2008 | 11.31 | 11.35 | 11.14 | 11.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.31 | 11.35 | 11.14 | 11.15 | 495,502 | -0.16(-1.43%) |
May 22, 2008 | 11.36 | 11.45 | 11.29 | 11.31 | 454,955 | -0.03(-0.26%) |
May 21, 2008 | 11.28 | 11.46 | 11.27 | 11.34 | 481,759 | +0.07(+0.64%) |
May 20, 2008 | 11.25 | 11.42 | 11.24 | 11.27 | 436,582 | -0.07(-0.64%) |
May 19, 2008 | 11.32 | 11.35 | 11.30 | 11.34 | 374,885 | +0.00(+0.04%) |
May 16, 2008 | 11.28 | 11.36 | 11.28 | 11.34 | 337,777 | +0.03(+0.23%) |
May 15, 2008 | 11.25 | 11.35 | 11.22 | 11.31 | 595,821 | +0.09(+0.79%) |
May 14, 2008 | 11.19 | 11.28 | 11.19 | 11.22 | 519,959 | -0.01(-0.11%) |
May 13, 2008 | 11.15 | 11.23 | 11.11 | 11.23 | 698,624 | +0.07(+0.61%) |
May 12, 2008 | 11.11 | 11.19 | 11.08 | 11.17 | 333,508 | +0.08(+0.73%) |
May 09, 2008 | 11.02 | 11.11 | 11.02 | 11.08 | 290,848 | +0.01(+0.11%) |
May 08, 2008 | 11.02 | 11.13 | 10.97 | 11.07 | 813,525 | +0.00(+0.00%) |
May 07, 2008 | 11.08 | 11.17 | 11.01 | 11.07 | 811,267 | +0.04(+0.38%) |
May 06, 2008 | 11.04 | 11.10 | 11.03 | 11.03 | 749,747 | -0.02(-0.15%) |
May 05, 2008 | 11.12 | 11.19 | 11.02 | 11.05 | 1,143,764 | -0.07(-0.65%) |
May 02, 2008 | 11.06 | 11.19 | 11.04 | 11.12 | 715,917 | +0.08(+0.69%) |