Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.59 | 12.12 | 11.59 | 11.81 | 191,791 | +0.12(+1.04%) |
Jul 30, 2008 | 11.74 | 12.00 | 11.48 | 11.69 | 163,483 | +0.03(+0.30%) |
Jul 29, 2008 | 11.65 | 11.98 | 11.63 | 11.65 | 167,143 | -0.05(-0.44%) |
Jul 28, 2008 | 11.55 | 12.25 | 11.50 | 11.70 | 211,519 | +0.06(+0.52%) |
Jul 25, 2008 | 12.05 | 12.05 | 11.36 | 11.64 | 255,781 | -0.25(-2.12%) |
Jul 24, 2008 | 12.09 | 12.15 | 11.76 | 11.89 | 423,061 | -0.13(-1.08%) |
Jul 23, 2008 | 11.42 | 12.03 | 11.42 | 12.02 | 348,867 | +0.37(+3.20%) |
Jul 22, 2008 | 11.16 | 11.88 | 11.10 | 11.65 | 147,227 | +0.10(+0.90%) |
Jul 21, 2008 | 11.19 | 11.61 | 11.04 | 11.55 | 144,517 | +0.36(+3.18%) |
Jul 18, 2008 | 11.24 | 11.56 | 10.97 | 11.19 | 123,612 | -0.10(-0.92%) |
Jul 17, 2008 | 11.36 | 11.54 | 10.97 | 11.30 | 124,531 | -0.10(-0.91%) |
Jul 16, 2008 | 10.52 | 11.43 | 10.52 | 11.40 | 193,437 | +1.00(+9.59%) |
Jul 15, 2008 | 10.66 | 11.02 | 10.31 | 10.40 | 333,633 | -0.43(-3.93%) |
Jul 14, 2008 | 11.13 | 11.26 | 10.61 | 10.83 | 198,218 | -0.19(-1.73%) |
Jul 11, 2008 | 11.23 | 11.56 | 10.78 | 11.02 | 295,847 | -0.33(-2.90%) |
Jul 10, 2008 | 11.26 | 11.53 | 11.10 | 11.35 | 230,888 | +0.10(+0.93%) |
Jul 09, 2008 | 10.98 | 11.80 | 10.98 | 11.24 | 228,204 | +0.29(+2.61%) |
Jul 08, 2008 | 10.41 | 11.18 | 10.35 | 10.96 | 369,561 | +0.59(+5.69%) |
Jul 07, 2008 | 10.75 | 11.00 | 10.36 | 10.37 | 149,991 | -0.32(-3.00%) |
Jul 04, 2008 | 10.52 | 10.90 | 10.47 | 10.69 | 53,699 | +0.00(+0.00%) |
Jul 03, 2008 | 10.52 | 10.90 | 10.47 | 10.69 | 53,699 | +0.23(+2.24%) |
Jul 02, 2008 | 10.71 | 10.90 | 10.41 | 10.45 | 214,717 | -0.29(-2.74%) |
Jul 01, 2008 | 10.72 | 10.98 | 10.61 | 10.75 | 157,163 | -0.08(-0.72%) |
Jun 30, 2008 | 11.10 | 11.43 | 10.83 | 10.83 | 179,084 | -0.33(-2.96%) |
Jun 27, 2008 | 11.00 | 11.43 | 11.00 | 11.16 | 453,439 | +0.16(+1.50%) |
Jun 26, 2008 | 11.11 | 11.20 | 10.92 | 10.99 | 228,717 | -0.36(-3.21%) |
Jun 25, 2008 | 11.09 | 11.51 | 11.09 | 11.36 | 131,257 | +0.22(+1.95%) |
Jun 24, 2008 | 11.56 | 11.56 | 11.10 | 11.14 | 95,186 | -0.48(-4.11%) |
Jun 23, 2008 | 12.02 | 12.02 | 11.57 | 11.62 | 102,063 | -0.39(-3.25%) |
Jun 20, 2008 | 11.77 | 12.03 | 11.70 | 12.01 | 263,054 | +0.20(+1.69%) |
Jun 19, 2008 | 11.96 | 11.96 | 11.61 | 11.81 | 86,482 | -0.16(-1.38%) |
Jun 18, 2008 | 12.05 | 12.34 | 11.92 | 11.97 | 133,565 | -0.13(-1.08%) |
Jun 17, 2008 | 12.29 | 12.29 | 11.95 | 12.10 | 82,454 | -0.16(-1.27%) |
Jun 16, 2008 | 11.92 | 12.26 | 11.63 | 12.26 | 107,892 | +0.31(+2.61%) |
Jun 13, 2008 | 12.06 | 12.21 | 11.74 | 11.95 | 135,763 | +0.03(+0.29%) |
Jun 12, 2008 | 12.29 | 12.40 | 11.89 | 11.91 | 96,105 | -0.23(-1.86%) |
Jun 11, 2008 | 12.35 | 12.53 | 12.06 | 12.14 | 193,837 | -0.29(-2.30%) |
Jun 10, 2008 | 12.45 | 12.56 | 12.24 | 12.42 | 196,799 | -0.33(-2.59%) |
Jun 09, 2008 | 12.84 | 13.03 | 12.67 | 12.75 | 142,841 | -0.08(-0.61%) |
Jun 06, 2008 | 13.55 | 13.55 | 12.83 | 12.83 | 189,203 | -0.81(-5.92%) |
Jun 05, 2008 | 13.21 | 13.72 | 13.16 | 13.64 | 201,070 | +0.43(+3.29%) |
Jun 04, 2008 | 12.41 | 13.21 | 12.39 | 13.20 | 178,274 | +0.76(+6.14%) |
Jun 03, 2008 | 12.42 | 12.72 | 12.20 | 12.44 | 204,553 | +0.03(+0.28%) |
Jun 02, 2008 | 12.61 | 12.87 | 11.89 | 12.41 | 288,419 | -0.26(-2.05%) |
May 30, 2008 | 12.52 | 12.71 | 12.42 | 12.67 | 292,621 | +0.20(+1.60%) |
May 29, 2008 | 12.44 | 12.61 | 12.21 | 12.47 | 248,404 | +0.00(+0.00%) |
May 28, 2008 | 12.70 | 12.75 | 12.18 | 12.47 | 245,270 | -0.23(-1.84%) |
May 27, 2008 | 11.74 | 13.01 | 11.67 | 12.70 | 403,960 | +1.00(+8.53%) |
May 26, 2008 | 11.62 | 11.88 | 11.59 | 11.70 | 77,185 | +0.00(+0.00%) |
May 23, 2008 | 11.62 | 11.88 | 11.59 | 11.70 | 77,185 | +0.01(+0.07%) |
May 22, 2008 | 11.62 | 11.88 | 11.55 | 11.69 | 133,448 | +0.09(+0.75%) |
May 21, 2008 | 12.02 | 12.02 | 11.44 | 11.61 | 148,345 | -0.41(-3.39%) |
May 20, 2008 | 11.96 | 12.02 | 11.82 | 12.02 | 110,971 | +0.03(+0.22%) |
May 19, 2008 | 12.04 | 12.17 | 11.84 | 11.99 | 115,085 | -0.08(-0.65%) |
May 16, 2008 | 12.15 | 12.15 | 11.63 | 12.07 | 174,090 | +0.00(+0.00%) |
May 15, 2008 | 11.82 | 12.13 | 11.60 | 12.07 | 140,692 | +0.27(+2.28%) |
May 14, 2008 | 12.02 | 12.22 | 11.80 | 11.80 | 121,278 | -0.18(-1.52%) |
May 13, 2008 | 11.93 | 12.15 | 11.75 | 11.98 | 127,589 | +0.10(+0.80%) |
May 12, 2008 | 11.72 | 12.05 | 11.69 | 11.89 | 158,517 | +0.21(+1.78%) |
May 09, 2008 | 11.43 | 11.79 | 11.43 | 11.68 | 140,915 | +0.11(+0.98%) |
May 08, 2008 | 11.57 | 11.73 | 11.38 | 11.56 | 123,541 | -0.02(-0.15%) |
May 07, 2008 | 11.89 | 12.24 | 11.54 | 11.58 | 119,687 | -0.22(-1.84%) |
May 06, 2008 | 11.92 | 12.05 | 11.80 | 11.80 | 169,418 | -0.17(-1.45%) |
May 05, 2008 | 12.02 | 12.28 | 11.86 | 11.97 | 142,526 | -0.12(-1.00%) |
May 02, 2008 | 12.26 | 12.39 | 12.09 | 12.09 | 176,368 | -0.01(-0.07%) |