Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.78 | 13.84 | 11.78 | 13.37 | 1,617,239 | +1.87(+16.23%) |
Jul 30, 2008 | 11.59 | 11.72 | 11.29 | 11.50 | 262,605 | +0.03(+0.25%) |
Jul 29, 2008 | 11.47 | 11.61 | 11.18 | 11.47 | 233,491 | +0.16(+1.45%) |
Jul 28, 2008 | 11.56 | 11.61 | 11.15 | 11.31 | 340,559 | -0.29(-2.50%) |
Jul 25, 2008 | 11.65 | 11.66 | 11.45 | 11.60 | 358,283 | +0.03(+0.25%) |
Jul 24, 2008 | 11.51 | 11.58 | 11.43 | 11.57 | 426,787 | +0.00(+0.00%) |
Jul 23, 2008 | 11.46 | 11.71 | 11.46 | 11.57 | 375,653 | -0.20(-1.73%) |
Jul 22, 2008 | 11.31 | 11.78 | 11.23 | 11.77 | 339,981 | +0.45(+4.02%) |
Jul 21, 2008 | 11.45 | 11.48 | 11.16 | 11.32 | 482,848 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.59 | 11.37 | 11.45 | 365,262 | +0.10(+0.85%) |
Jul 17, 2008 | 11.70 | 11.81 | 11.26 | 11.36 | 419,183 | -0.33(-2.81%) |
Jul 16, 2008 | 11.76 | 11.85 | 11.48 | 11.68 | 370,117 | -0.05(-0.41%) |
Jul 15, 2008 | 11.81 | 11.96 | 11.51 | 11.73 | 342,602 | -0.25(-2.10%) |
Jul 14, 2008 | 12.31 | 12.31 | 11.72 | 11.98 | 458,655 | -0.20(-1.67%) |
Jul 11, 2008 | 12.35 | 12.41 | 11.90 | 12.19 | 345,306 | -0.30(-2.40%) |
Jul 10, 2008 | 12.42 | 12.54 | 12.16 | 12.49 | 284,127 | +0.06(+0.47%) |
Jul 09, 2008 | 12.90 | 12.96 | 12.42 | 12.43 | 476,035 | -0.45(-3.46%) |
Jul 08, 2008 | 12.45 | 12.89 | 12.18 | 12.87 | 472,706 | +0.43(+3.42%) |
Jul 07, 2008 | 12.45 | 12.58 | 12.26 | 12.45 | 412,321 | +0.13(+1.02%) |
Jul 04, 2008 | 12.39 | 12.50 | 12.29 | 12.32 | 304,911 | +0.00(+0.00%) |
Jul 03, 2008 | 12.39 | 12.50 | 12.29 | 12.32 | 304,911 | -0.07(-0.55%) |
Jul 02, 2008 | 12.27 | 12.51 | 12.11 | 12.39 | 684,476 | +0.07(+0.55%) |
Jul 01, 2008 | 12.32 | 12.59 | 12.15 | 12.32 | 843,635 | -0.11(-0.86%) |
Jun 30, 2008 | 12.46 | 12.53 | 12.40 | 12.43 | 871,568 | -0.12(-0.93%) |
Jun 27, 2008 | 12.49 | 12.68 | 12.43 | 12.55 | 1,695,788 | +0.07(+0.54%) |
Jun 26, 2008 | 12.34 | 12.63 | 12.34 | 12.48 | 654,859 | -0.02(-0.15%) |
Jun 25, 2008 | 12.44 | 12.56 | 12.33 | 12.50 | 873,776 | +0.07(+0.54%) |
Jun 24, 2008 | 12.46 | 12.74 | 12.29 | 12.43 | 617,858 | -0.15(-1.23%) |
Jun 23, 2008 | 12.59 | 13.06 | 12.41 | 12.58 | 765,377 | +0.09(+0.70%) |
Jun 20, 2008 | 12.39 | 12.93 | 12.33 | 12.50 | 1,078,632 | -0.02(-0.15%) |
Jun 19, 2008 | 11.91 | 12.57 | 11.64 | 12.52 | 1,258,290 | +0.65(+5.46%) |
Jun 18, 2008 | 11.63 | 11.93 | 11.56 | 11.87 | 929,430 | +0.23(+2.00%) |
Jun 17, 2008 | 11.71 | 11.74 | 11.56 | 11.64 | 457,111 | -0.02(-0.17%) |
Jun 16, 2008 | 11.67 | 11.75 | 11.60 | 11.66 | 309,420 | -0.08(-0.66%) |
Jun 13, 2008 | 11.85 | 11.92 | 11.61 | 11.73 | 399,130 | +0.02(+0.17%) |
Jun 12, 2008 | 11.49 | 11.92 | 11.49 | 11.71 | 596,514 | +0.34(+2.98%) |
Jun 11, 2008 | 11.30 | 11.61 | 11.22 | 11.38 | 578,677 | +0.07(+0.60%) |
Jun 10, 2008 | 11.21 | 11.39 | 11.16 | 11.31 | 876,618 | +0.09(+0.78%) |
Jun 09, 2008 | 11.19 | 11.36 | 11.16 | 11.22 | 588,318 | +0.05(+0.43%) |
Jun 06, 2008 | 11.32 | 11.41 | 11.17 | 11.17 | 636,757 | -0.24(-2.12%) |
Jun 05, 2008 | 11.19 | 11.65 | 11.17 | 11.41 | 573,987 | +0.23(+2.08%) |
Jun 04, 2008 | 11.06 | 11.40 | 11.05 | 11.18 | 543,615 | +0.04(+0.35%) |
Jun 03, 2008 | 11.21 | 11.33 | 11.05 | 11.14 | 728,606 | -0.04(-0.35%) |
Jun 02, 2008 | 11.24 | 11.40 | 11.05 | 11.18 | 671,420 | -0.08(-0.69%) |
May 30, 2008 | 11.42 | 11.42 | 11.14 | 11.26 | 372,188 | -0.14(-1.19%) |
May 29, 2008 | 11.46 | 11.65 | 11.33 | 11.39 | 578,309 | -0.22(-1.92%) |
May 28, 2008 | 11.63 | 11.70 | 11.49 | 11.62 | 556,968 | +0.02(+0.17%) |
May 27, 2008 | 11.48 | 11.60 | 11.27 | 11.60 | 320,104 | +0.15(+1.35%) |
May 26, 2008 | 11.82 | 11.85 | 11.24 | 11.44 | 440,544 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 11.85 | 11.24 | 11.44 | 440,544 | -0.37(-3.11%) |
May 22, 2008 | 11.70 | 11.91 | 11.57 | 11.81 | 551,464 | +0.13(+1.08%) |
May 21, 2008 | 11.72 | 11.83 | 11.54 | 11.68 | 1,033,444 | -0.06(-0.49%) |
May 20, 2008 | 11.70 | 11.90 | 11.63 | 11.74 | 589,774 | +0.01(+0.08%) |
May 19, 2008 | 11.75 | 11.95 | 11.56 | 11.73 | 572,555 | -0.11(-0.90%) |
May 16, 2008 | 12.08 | 12.09 | 11.55 | 11.84 | 626,909 | -0.18(-1.53%) |
May 15, 2008 | 12.01 | 12.09 | 11.90 | 12.02 | 459,386 | -0.06(-0.48%) |
May 14, 2008 | 12.11 | 12.28 | 12.07 | 12.08 | 705,577 | -0.03(-0.24%) |
May 13, 2008 | 12.04 | 12.28 | 11.91 | 12.11 | 1,217,821 | +0.06(+0.48%) |
May 12, 2008 | 11.56 | 12.05 | 11.56 | 12.05 | 1,061,899 | +0.56(+4.88%) |
May 09, 2008 | 11.56 | 11.58 | 11.21 | 11.49 | 824,637 | -0.15(-1.25%) |
May 08, 2008 | 11.57 | 11.86 | 11.51 | 11.64 | 749,267 | +0.02(+0.17%) |
May 07, 2008 | 11.21 | 11.97 | 11.03 | 11.62 | 1,247,990 | +0.41(+3.62%) |
May 06, 2008 | 11.81 | 11.81 | 11.12 | 11.21 | 1,304,573 | -0.72(-6.00%) |
May 05, 2008 | 11.65 | 12.14 | 11.21 | 11.93 | 795,334 | +0.05(+0.41%) |
May 02, 2008 | 12.05 | 12.23 | 11.82 | 11.88 | 457,615 | -0.15(-1.21%) |