Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.06 | 13.47 | 13.03 | 13.15 | 9,306 | +0.15(+1.15%) |
Jul 30, 2008 | 12.90 | 13.06 | 12.88 | 13.00 | 6,554 | +0.11(+0.85%) |
Jul 29, 2008 | 12.89 | 12.97 | 12.80 | 12.89 | 4,510 | +0.04(+0.31%) |
Jul 28, 2008 | 12.75 | 12.95 | 12.70 | 12.85 | 14,300 | -0.06(-0.48%) |
Jul 25, 2008 | 13.00 | 13.15 | 12.85 | 12.91 | 11,107 | +0.18(+1.45%) |
Jul 24, 2008 | 12.61 | 12.77 | 12.61 | 12.73 | 14,700 | +0.06(+0.46%) |
Jul 23, 2008 | 12.55 | 12.72 | 12.52 | 12.67 | 15,212 | +0.07(+0.56%) |
Jul 22, 2008 | 12.61 | 12.61 | 12.51 | 12.60 | 14,287 | -0.02(-0.16%) |
Jul 21, 2008 | 12.67 | 12.67 | 12.54 | 12.62 | 3,800 | -0.05(-0.39%) |
Jul 18, 2008 | 12.70 | 12.70 | 12.60 | 12.67 | 14,239 | +0.02(+0.16%) |
Jul 17, 2008 | 13.09 | 13.09 | 12.65 | 12.65 | 14,166 | -0.08(-0.63%) |
Jul 16, 2008 | 12.86 | 12.87 | 12.67 | 12.73 | 7,700 | -0.12(-0.93%) |
Jul 15, 2008 | 12.90 | 12.95 | 12.74 | 12.85 | 16,254 | -0.24(-1.83%) |
Jul 14, 2008 | 13.25 | 13.25 | 13.09 | 13.09 | 2,950 | -0.16(-1.23%) |
Jul 11, 2008 | 13.31 | 13.33 | 13.15 | 13.25 | 12,740 | -0.06(-0.43%) |
Jul 10, 2008 | 13.08 | 13.39 | 13.08 | 13.31 | 3,800 | +0.26(+1.99%) |
Jul 09, 2008 | 13.09 | 13.09 | 13.05 | 13.05 | 600 | -0.13(-0.99%) |
Jul 08, 2008 | 13.04 | 13.18 | 12.89 | 13.18 | 11,000 | +0.14(+1.09%) |
Jul 07, 2008 | 12.82 | 13.10 | 12.82 | 13.04 | 11,900 | +0.11(+0.84%) |
Jul 04, 2008 | 12.85 | 12.94 | 12.85 | 12.93 | 2,500 | +0.00(+0.00%) |
Jul 03, 2008 | 12.85 | 12.94 | 12.85 | 12.93 | 2,500 | +0.10(+0.78%) |
Jul 02, 2008 | 12.77 | 12.83 | 12.77 | 12.83 | 5,000 | +0.10(+0.79%) |
Jul 01, 2008 | 12.92 | 12.94 | 12.73 | 12.73 | 20,000 | -0.10(-0.77%) |
Jun 30, 2008 | 12.81 | 12.99 | 12.81 | 12.83 | 6,529 | -0.15(-1.16%) |
Jun 27, 2008 | 12.90 | 12.98 | 12.82 | 12.98 | 3,400 | +0.11(+0.86%) |
Jun 26, 2008 | 12.97 | 12.97 | 12.82 | 12.87 | 9,270 | -0.17(-1.30%) |
Jun 25, 2008 | 13.08 | 13.14 | 12.94 | 13.04 | 10,015 | +0.04(+0.30%) |
Jun 24, 2008 | 13.02 | 13.19 | 13.00 | 13.00 | 5,280 | -0.03(-0.23%) |
Jun 23, 2008 | 13.08 | 13.14 | 13.03 | 13.03 | 3,200 | -0.11(-0.84%) |
Jun 20, 2008 | 13.12 | 13.21 | 13.06 | 13.14 | 12,074 | +0.03(+0.23%) |
Jun 19, 2008 | 13.28 | 13.51 | 13.11 | 13.11 | 12,005 | -0.07(-0.53%) |
Jun 18, 2008 | 13.37 | 13.37 | 13.18 | 13.18 | 10,400 | -0.11(-0.83%) |
Jun 17, 2008 | 13.90 | 13.90 | 13.24 | 13.29 | 14,615 | -0.16(-1.19%) |
Jun 16, 2008 | 13.13 | 13.45 | 13.13 | 13.45 | 6,935 | +0.12(+0.90%) |
Jun 13, 2008 | 13.25 | 13.35 | 13.25 | 13.33 | 2,400 | -0.01(-0.07%) |
Jun 12, 2008 | 13.34 | 13.34 | 13.30 | 13.34 | 1,900 | +0.00(+0.00%) |
Jun 11, 2008 | 13.50 | 13.51 | 13.30 | 13.34 | 21,097 | -0.16(-1.19%) |
Jun 10, 2008 | 13.60 | 13.77 | 13.40 | 13.50 | 5,294 | -0.19(-1.39%) |
Jun 09, 2008 | 13.80 | 13.85 | 13.69 | 13.69 | 5,150 | +0.01(+0.07%) |
Jun 06, 2008 | 13.64 | 13.84 | 13.56 | 13.68 | 4,300 | -0.02(-0.15%) |
Jun 05, 2008 | 13.84 | 13.84 | 13.60 | 13.70 | 15,200 | -0.08(-0.58%) |
Jun 04, 2008 | 13.61 | 13.97 | 13.61 | 13.78 | 18,435 | +0.17(+1.23%) |
Jun 03, 2008 | 13.55 | 13.64 | 13.55 | 13.61 | 6,950 | -0.02(-0.13%) |
Jun 02, 2008 | 13.73 | 13.73 | 13.54 | 13.63 | 12,216 | -0.07(-0.51%) |
May 30, 2008 | 13.43 | 13.70 | 13.43 | 13.70 | 8,024 | +0.03(+0.22%) |
May 29, 2008 | 13.62 | 13.67 | 13.46 | 13.67 | 10,356 | +0.02(+0.15%) |
May 28, 2008 | 13.55 | 13.70 | 13.55 | 13.65 | 7,011 | +0.02(+0.15%) |
May 27, 2008 | 13.55 | 13.63 | 13.55 | 13.63 | 2,700 | +0.09(+0.66%) |
May 26, 2008 | 13.70 | 13.90 | 13.52 | 13.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.70 | 13.90 | 13.52 | 13.54 | 24,574 | -0.09(-0.66%) |
May 22, 2008 | 13.60 | 13.76 | 13.54 | 13.63 | 17,300 | -0.02(-0.15%) |
May 21, 2008 | 13.46 | 13.80 | 13.46 | 13.65 | 9,558 | +0.02(+0.15%) |
May 20, 2008 | 13.59 | 13.63 | 13.46 | 13.63 | 11,200 | +0.03(+0.22%) |
May 19, 2008 | 13.59 | 13.60 | 13.32 | 13.60 | 18,308 | +0.25(+1.87%) |
May 16, 2008 | 13.32 | 13.40 | 13.30 | 13.35 | 9,894 | +0.03(+0.23%) |
May 15, 2008 | 13.33 | 13.39 | 13.20 | 13.32 | 60,689 | +0.08(+0.60%) |
May 14, 2008 | 13.40 | 13.46 | 13.24 | 13.24 | 25,000 | -0.20(-1.49%) |
May 13, 2008 | 13.38 | 13.44 | 13.35 | 13.44 | 6,512 | +0.07(+0.52%) |
May 12, 2008 | 13.34 | 13.40 | 13.34 | 13.37 | 12,867 | +0.06(+0.45%) |
May 09, 2008 | 13.34 | 13.35 | 13.31 | 13.31 | 1,100 | -0.04(-0.30%) |
May 08, 2008 | 13.23 | 13.35 | 13.23 | 13.35 | 4,589 | +0.04(+0.29%) |
May 07, 2008 | 13.26 | 13.32 | 13.23 | 13.31 | 7,924 | +0.05(+0.38%) |
May 06, 2008 | 13.32 | 13.32 | 13.26 | 13.26 | 5,089 | -0.06(-0.45%) |
May 05, 2008 | 13.30 | 13.32 | 13.22 | 13.32 | 2,200 | +0.02(+0.15%) |
May 02, 2008 | 13.33 | 13.33 | 13.21 | 13.30 | 5,100 | -0.02(-0.15%) |