Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.51 | 10.62 | 10.51 | 10.54 | 153,229 | -0.05(-0.45%) |
Jul 30, 2008 | 10.58 | 10.63 | 10.45 | 10.59 | 27,432 | +0.07(+0.69%) |
Jul 29, 2008 | 10.51 | 10.51 | 10.20 | 10.51 | 31,093 | +0.31(+3.07%) |
Jul 28, 2008 | 10.29 | 10.30 | 10.20 | 10.20 | 36,727 | -0.15(-1.45%) |
Jul 25, 2008 | 10.33 | 10.45 | 10.31 | 10.35 | 34,388 | +0.03(+0.31%) |
Jul 24, 2008 | 10.69 | 10.69 | 10.31 | 10.32 | 69,451 | -0.42(-3.88%) |
Jul 23, 2008 | 10.64 | 10.85 | 10.58 | 10.74 | 62,032 | +0.10(+0.90%) |
Jul 22, 2008 | 10.28 | 10.65 | 10.28 | 10.64 | 46,723 | +0.26(+2.54%) |
Jul 21, 2008 | 10.43 | 10.43 | 10.33 | 10.38 | 101,205 | +0.02(+0.15%) |
Jul 18, 2008 | 10.28 | 10.36 | 10.28 | 10.36 | 55,168 | +0.01(+0.09%) |
Jul 17, 2008 | 10.23 | 10.35 | 10.07 | 10.35 | 237,918 | +0.23(+2.31%) |
Jul 16, 2008 | 9.793 | 10.12 | 9.747 | 10.12 | 49,917 | +0.28(+2.84%) |
Jul 15, 2008 | 9.709 | 9.906 | 9.571 | 9.838 | 47,203 | +0.04(+0.44%) |
Jul 14, 2008 | 10.05 | 10.05 | 9.795 | 9.795 | 87,557 | -0.24(-2.35%) |
Jul 11, 2008 | 9.938 | 10.13 | 9.865 | 10.03 | 33,793 | -0.06(-0.56%) |
Jul 10, 2008 | 10.00 | 10.13 | 9.988 | 10.09 | 34,648 | +0.07(+0.72%) |
Jul 09, 2008 | 10.30 | 10.32 | 10.02 | 10.02 | 58,556 | -0.32(-3.14%) |
Jul 08, 2008 | 9.972 | 10.34 | 9.972 | 10.34 | 52,675 | +0.35(+3.48%) |
Jul 07, 2008 | 10.14 | 10.14 | 9.892 | 9.992 | 142,026 | -0.08(-0.83%) |
Jul 04, 2008 | 10.23 | 10.23 | 10.08 | 10.08 | 211,741 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.23 | 10.08 | 10.08 | 211,741 | -0.14(-1.36%) |
Jul 02, 2008 | 10.45 | 10.45 | 10.20 | 10.21 | 819,803 | -0.16(-1.53%) |
Jul 01, 2008 | 10.28 | 10.42 | 10.23 | 10.37 | 63,935 | -0.03(-0.24%) |
Jun 30, 2008 | 10.48 | 10.51 | 10.39 | 10.40 | 121,307 | -0.05(-0.48%) |
Jun 27, 2008 | 10.48 | 10.56 | 10.40 | 10.45 | 51,428 | -0.09(-0.88%) |
Jun 26, 2008 | 10.69 | 10.70 | 10.54 | 10.54 | 46,248 | -0.27(-2.50%) |
Jun 25, 2008 | 10.79 | 10.96 | 10.79 | 10.81 | 214,662 | +0.08(+0.74%) |
Jun 24, 2008 | 10.68 | 10.84 | 10.65 | 10.73 | 61,041 | +0.00(+0.00%) |
Jun 23, 2008 | 10.91 | 10.94 | 10.73 | 10.73 | 71,940 | -0.29(-2.64%) |
Jun 20, 2008 | 11.15 | 11.15 | 11.00 | 11.02 | 112,302 | -0.18(-1.62%) |
Jun 19, 2008 | 11.10 | 11.20 | 11.06 | 11.20 | 375,742 | +0.08(+0.69%) |
Jun 18, 2008 | 11.19 | 11.21 | 11.08 | 11.13 | 112,897 | -0.14(-1.25%) |
Jun 17, 2008 | 11.44 | 11.44 | 11.27 | 11.27 | 131,532 | -0.13(-1.13%) |
Jun 16, 2008 | 11.29 | 11.43 | 11.29 | 11.40 | 75,588 | +0.08(+0.68%) |
Jun 13, 2008 | 11.25 | 11.32 | 11.20 | 11.32 | 49,957 | +0.15(+1.34%) |
Jun 12, 2008 | 11.27 | 11.28 | 11.11 | 11.17 | 40,454 | -0.09(-0.79%) |
Jun 11, 2008 | 11.38 | 11.38 | 11.20 | 11.26 | 33,304 | -0.15(-1.29%) |
Jun 10, 2008 | 11.45 | 11.47 | 11.35 | 11.41 | 9,643 | -0.02(-0.14%) |
Jun 09, 2008 | 11.54 | 11.57 | 11.40 | 11.42 | 9,766 | -0.14(-1.18%) |
Jun 06, 2008 | 11.80 | 11.80 | 11.56 | 11.56 | 46,278 | -0.30(-2.49%) |
Jun 05, 2008 | 11.73 | 11.85 | 11.73 | 11.85 | 37,846 | +0.17(+1.50%) |
Jun 04, 2008 | 11.66 | 11.76 | 11.64 | 11.68 | 110,069 | +0.04(+0.35%) |
Jun 03, 2008 | 11.70 | 11.71 | 11.56 | 11.64 | 423,197 | -0.03(-0.29%) |
Jun 02, 2008 | 11.72 | 11.73 | 11.59 | 11.67 | 207,490 | -0.09(-0.77%) |
May 30, 2008 | 11.79 | 11.79 | 11.72 | 11.76 | 228,041 | -0.02(-0.19%) |
May 29, 2008 | 11.68 | 11.82 | 11.68 | 11.79 | 127,778 | +0.12(+1.01%) |
May 28, 2008 | 11.67 | 11.67 | 11.61 | 11.67 | 11,374 | +0.02(+0.19%) |
May 27, 2008 | 11.50 | 11.66 | 11.50 | 11.64 | 63,799 | +0.13(+1.10%) |
May 26, 2008 | 11.51 | 11.55 | 11.51 | 11.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.55 | 11.51 | 11.52 | 15,841 | -0.12(-1.07%) |
May 22, 2008 | 11.58 | 11.68 | 11.58 | 11.64 | 67,927 | +0.04(+0.35%) |
May 21, 2008 | 11.78 | 11.80 | 11.59 | 11.60 | 35,260 | -0.17(-1.48%) |
May 20, 2008 | 11.82 | 11.82 | 11.74 | 11.78 | 182,313 | -0.12(-0.97%) |
May 19, 2008 | 11.88 | 12.00 | 11.86 | 11.89 | 48,970 | +0.01(+0.06%) |
May 16, 2008 | 11.86 | 11.91 | 11.85 | 11.89 | 49,164 | -0.06(-0.47%) |
May 15, 2008 | 11.80 | 11.94 | 11.80 | 11.94 | 48,759 | +0.14(+1.17%) |
May 14, 2008 | 11.76 | 11.90 | 11.76 | 11.80 | 36,860 | +0.07(+0.58%) |
May 13, 2008 | 11.71 | 11.75 | 11.69 | 11.74 | 22,630 | +0.03(+0.21%) |
May 12, 2008 | 11.59 | 11.71 | 11.54 | 11.71 | 51,820 | +0.18(+1.58%) |
May 09, 2008 | 11.51 | 11.59 | 11.51 | 11.53 | 28,238 | -0.01(-0.10%) |
May 08, 2008 | 11.59 | 11.62 | 11.51 | 11.54 | 78,535 | -0.00(-0.04%) |
May 07, 2008 | 11.72 | 11.74 | 11.52 | 11.54 | 25,216 | -0.21(-1.80%) |
May 06, 2008 | 11.58 | 11.76 | 11.56 | 11.76 | 40,265 | +0.09(+0.76%) |
May 05, 2008 | 11.66 | 11.69 | 11.63 | 11.67 | 94,478 | -0.05(-0.41%) |
May 02, 2008 | 11.84 | 11.84 | 11.69 | 11.72 | 121,452 | -0.01(-0.10%) |