Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.08 | 12.19 | 11.83 | 11.97 | 98,424 | -0.25(-2.05%) |
Jul 30, 2008 | 11.99 | 12.30 | 11.78 | 12.22 | 97,814 | +0.32(+2.69%) |
Jul 29, 2008 | 11.90 | 12.35 | 11.36 | 11.90 | 137,509 | +0.26(+2.23%) |
Jul 28, 2008 | 11.75 | 11.82 | 11.50 | 11.64 | 58,087 | -0.18(-1.52%) |
Jul 25, 2008 | 11.70 | 11.98 | 11.27 | 11.82 | 89,967 | +0.24(+2.07%) |
Jul 24, 2008 | 11.35 | 11.73 | 11.23 | 11.58 | 66,326 | +0.28(+2.48%) |
Jul 23, 2008 | 11.53 | 11.53 | 11.11 | 11.30 | 119,915 | -0.22(-1.91%) |
Jul 22, 2008 | 11.21 | 11.57 | 11.10 | 11.52 | 108,686 | +0.19(+1.68%) |
Jul 21, 2008 | 11.46 | 11.67 | 11.28 | 11.33 | 131,300 | -0.06(-0.53%) |
Jul 18, 2008 | 11.23 | 11.47 | 10.79 | 11.39 | 136,745 | +0.11(+0.98%) |
Jul 17, 2008 | 11.31 | 11.49 | 10.69 | 11.28 | 259,520 | +0.04(+0.36%) |
Jul 16, 2008 | 10.86 | 11.24 | 10.56 | 11.24 | 94,504 | +0.40(+3.69%) |
Jul 15, 2008 | 10.06 | 10.95 | 9.820 | 10.84 | 155,113 | +0.71(+7.01%) |
Jul 14, 2008 | 10.30 | 10.51 | 9.880 | 10.13 | 78,808 | -0.12(-1.17%) |
Jul 11, 2008 | 10.14 | 10.28 | 9.880 | 10.25 | 116,735 | +0.00(+0.00%) |
Jul 10, 2008 | 10.07 | 10.33 | 10.00 | 10.25 | 76,639 | +0.18(+1.79%) |
Jul 09, 2008 | 10.58 | 10.68 | 10.07 | 10.07 | 87,562 | -0.49(-4.64%) |
Jul 08, 2008 | 10.21 | 10.57 | 10.02 | 10.56 | 129,712 | +0.40(+3.94%) |
Jul 07, 2008 | 9.830 | 10.32 | 9.830 | 10.16 | 106,287 | +0.41(+4.21%) |
Jul 04, 2008 | 9.790 | 10.06 | 9.700 | 9.750 | 56,687 | +0.00(+0.00%) |
Jul 03, 2008 | 9.790 | 10.06 | 9.700 | 9.750 | 56,687 | -0.04(-0.41%) |
Jul 02, 2008 | 9.860 | 10.22 | 9.750 | 9.790 | 100,031 | -0.08(-0.81%) |
Jul 01, 2008 | 9.610 | 9.990 | 9.610 | 9.870 | 151,343 | +0.14(+1.44%) |
Jun 30, 2008 | 9.690 | 9.890 | 9.600 | 9.730 | 164,463 | -0.17(-1.72%) |
Jun 27, 2008 | 9.970 | 10.26 | 9.680 | 9.900 | 447,307 | -0.07(-0.70%) |
Jun 26, 2008 | 9.920 | 10.17 | 9.790 | 9.970 | 198,756 | -0.08(-0.80%) |
Jun 25, 2008 | 9.960 | 10.42 | 9.930 | 10.05 | 137,608 | +0.10(+1.01%) |
Jun 24, 2008 | 10.27 | 10.31 | 9.780 | 9.950 | 164,130 | -0.42(-4.05%) |
Jun 23, 2008 | 10.82 | 10.84 | 10.28 | 10.37 | 127,041 | -0.43(-3.98%) |
Jun 20, 2008 | 11.12 | 11.24 | 10.59 | 10.80 | 151,904 | -0.37(-3.31%) |
Jun 19, 2008 | 10.84 | 11.24 | 10.66 | 11.17 | 63,761 | +0.30(+2.76%) |
Jun 18, 2008 | 10.92 | 10.93 | 10.62 | 10.87 | 149,519 | -0.08(-0.73%) |
Jun 17, 2008 | 10.99 | 11.05 | 10.85 | 10.95 | 83,004 | -0.03(-0.27%) |
Jun 16, 2008 | 10.92 | 11.10 | 10.75 | 10.98 | 87,138 | +0.04(+0.37%) |
Jun 13, 2008 | 11.04 | 11.25 | 10.80 | 10.94 | 136,662 | +0.02(+0.18%) |
Jun 12, 2008 | 10.75 | 11.00 | 10.69 | 10.92 | 175,501 | +0.27(+2.54%) |
Jun 11, 2008 | 10.74 | 11.22 | 10.65 | 10.65 | 226,159 | -0.14(-1.30%) |
Jun 10, 2008 | 10.41 | 10.83 | 10.29 | 10.79 | 257,532 | +0.38(+3.65%) |
Jun 09, 2008 | 10.65 | 10.85 | 10.33 | 10.41 | 281,251 | -0.24(-2.25%) |
Jun 06, 2008 | 10.30 | 10.94 | 10.30 | 10.65 | 643,414 | +0.67(+6.71%) |
Jun 05, 2008 | 9.840 | 10.04 | 9.656 | 9.980 | 235,067 | +0.24(+2.46%) |
Jun 04, 2008 | 9.560 | 9.890 | 9.550 | 9.740 | 159,910 | +0.17(+1.78%) |
Jun 03, 2008 | 9.620 | 9.800 | 9.500 | 9.570 | 120,069 | -0.05(-0.52%) |
Jun 02, 2008 | 9.900 | 10.01 | 9.510 | 9.620 | 92,737 | -0.33(-3.32%) |
May 30, 2008 | 10.21 | 10.26 | 9.920 | 9.950 | 133,113 | -0.24(-2.36%) |
May 29, 2008 | 10.20 | 10.40 | 10.09 | 10.19 | 126,872 | -0.05(-0.49%) |
May 28, 2008 | 9.980 | 10.39 | 9.930 | 10.24 | 168,463 | +0.28(+2.81%) |
May 27, 2008 | 9.570 | 10.06 | 9.500 | 9.960 | 192,024 | +0.46(+4.84%) |
May 26, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | +0.00(+0.00%) |
May 23, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | -0.38(-3.85%) |
May 22, 2008 | 9.840 | 10.06 | 9.780 | 9.880 | 57,268 | +0.05(+0.51%) |
May 21, 2008 | 9.960 | 10.13 | 9.750 | 9.830 | 121,428 | -0.12(-1.21%) |
May 20, 2008 | 9.940 | 10.04 | 9.770 | 9.950 | 100,236 | -0.02(-0.20%) |
May 19, 2008 | 9.940 | 10.28 | 9.820 | 9.970 | 199,274 | +0.02(+0.20%) |
May 16, 2008 | 10.85 | 10.85 | 9.900 | 9.950 | 462,016 | -0.84(-7.78%) |
May 15, 2008 | 11.13 | 11.13 | 10.69 | 10.79 | 145,502 | -0.36(-3.23%) |
May 14, 2008 | 11.42 | 11.42 | 10.96 | 11.15 | 163,936 | -0.25(-2.19%) |
May 13, 2008 | 11.40 | 11.49 | 11.21 | 11.40 | 44,987 | +0.04(+0.35%) |
May 12, 2008 | 11.17 | 11.59 | 11.10 | 11.36 | 84,355 | +0.25(+2.25%) |
May 09, 2008 | 10.92 | 11.15 | 10.71 | 11.11 | 78,246 | +0.04(+0.36%) |
May 08, 2008 | 11.11 | 11.23 | 10.75 | 11.07 | 84,839 | -0.02(-0.18%) |
May 07, 2008 | 11.39 | 11.51 | 10.99 | 11.09 | 105,121 | -0.27(-2.38%) |
May 06, 2008 | 11.49 | 11.58 | 11.27 | 11.36 | 140,194 | -0.22(-1.90%) |
May 05, 2008 | 11.97 | 11.97 | 11.41 | 11.58 | 131,015 | -0.44(-3.66%) |
May 02, 2008 | 11.38 | 12.10 | 11.27 | 12.02 | 223,328 | +0.71(+6.28%) |