Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.46 | 11.89 | 11.46 | 11.77 | 60,598 | +0.04(+0.35%) |
Jul 30, 2008 | 12.08 | 12.20 | 11.46 | 11.73 | 114,544 | -0.19(-1.61%) |
Jul 29, 2008 | 11.92 | 12.02 | 11.50 | 11.92 | 151,841 | +0.48(+4.20%) |
Jul 28, 2008 | 11.35 | 11.51 | 11.32 | 11.44 | 56,857 | +0.02(+0.21%) |
Jul 25, 2008 | 11.08 | 11.59 | 11.07 | 11.41 | 101,447 | +0.48(+4.36%) |
Jul 24, 2008 | 11.30 | 11.53 | 10.93 | 10.93 | 115,880 | -0.30(-2.68%) |
Jul 23, 2008 | 11.31 | 11.55 | 11.14 | 11.24 | 120,764 | -0.11(-0.97%) |
Jul 22, 2008 | 10.82 | 11.35 | 10.81 | 11.35 | 121,019 | +0.49(+4.54%) |
Jul 21, 2008 | 10.68 | 10.86 | 10.68 | 10.85 | 58,813 | +0.07(+0.68%) |
Jul 18, 2008 | 10.80 | 10.80 | 10.69 | 10.78 | 77,097 | +0.03(+0.27%) |
Jul 17, 2008 | 10.80 | 10.86 | 10.66 | 10.75 | 108,567 | -0.02(-0.19%) |
Jul 16, 2008 | 10.03 | 10.77 | 10.03 | 10.77 | 73,698 | +0.81(+8.18%) |
Jul 15, 2008 | 9.818 | 10.26 | 9.733 | 9.957 | 74,154 | +0.06(+0.58%) |
Jul 14, 2008 | 10.23 | 10.23 | 9.725 | 9.900 | 85,247 | -0.30(-2.92%) |
Jul 11, 2008 | 9.782 | 10.20 | 9.757 | 10.20 | 55,848 | +0.31(+3.13%) |
Jul 10, 2008 | 9.545 | 9.965 | 9.431 | 9.888 | 88,487 | +0.35(+3.67%) |
Jul 09, 2008 | 10.21 | 10.21 | 9.537 | 9.537 | 118,918 | -0.71(-6.96%) |
Jul 08, 2008 | 9.566 | 10.25 | 9.440 | 10.25 | 142,497 | +0.65(+6.79%) |
Jul 07, 2008 | 9.778 | 9.814 | 9.277 | 9.598 | 129,228 | -0.11(-1.13%) |
Jul 04, 2008 | 9.721 | 9.839 | 9.603 | 9.708 | 66,666 | +0.00(+0.00%) |
Jul 03, 2008 | 9.721 | 9.839 | 9.603 | 9.708 | 66,666 | -0.01(-0.08%) |
Jul 02, 2008 | 9.627 | 9.835 | 9.570 | 9.717 | 309,569 | +0.14(+1.45%) |
Jul 01, 2008 | 8.983 | 9.651 | 8.983 | 9.578 | 243,897 | +0.59(+6.62%) |
Jun 30, 2008 | 8.690 | 9.040 | 8.584 | 8.983 | 204,894 | +0.23(+2.65%) |
Jun 27, 2008 | 8.995 | 9.061 | 8.714 | 8.751 | 484,028 | -0.24(-2.67%) |
Jun 26, 2008 | 8.963 | 8.991 | 8.482 | 8.991 | 198,095 | -0.24(-2.65%) |
Jun 25, 2008 | 9.370 | 9.472 | 9.167 | 9.236 | 152,386 | -0.13(-1.43%) |
Jun 24, 2008 | 9.635 | 9.635 | 9.281 | 9.370 | 142,612 | -0.27(-2.83%) |
Jun 23, 2008 | 9.941 | 10.04 | 9.615 | 9.643 | 54,287 | -0.30(-2.99%) |
Jun 20, 2008 | 10.29 | 10.29 | 9.839 | 9.941 | 167,637 | -0.39(-3.79%) |
Jun 19, 2008 | 10.17 | 10.45 | 10.17 | 10.33 | 55,694 | +0.16(+1.60%) |
Jun 18, 2008 | 10.25 | 10.35 | 10.11 | 10.17 | 45,272 | -0.14(-1.34%) |
Jun 17, 2008 | 10.66 | 10.66 | 10.31 | 10.31 | 56,327 | -0.34(-3.21%) |
Jun 16, 2008 | 10.52 | 10.69 | 10.43 | 10.65 | 57,787 | +0.15(+1.40%) |
Jun 13, 2008 | 10.40 | 10.62 | 10.34 | 10.50 | 108,442 | +0.22(+2.14%) |
Jun 12, 2008 | 10.37 | 10.62 | 10.16 | 10.28 | 122,485 | -0.02(-0.24%) |
Jun 11, 2008 | 10.34 | 10.51 | 10.19 | 10.31 | 188,704 | -0.03(-0.28%) |
Jun 10, 2008 | 10.23 | 10.37 | 10.21 | 10.34 | 42,564 | +0.07(+0.67%) |
Jun 09, 2008 | 10.50 | 10.50 | 10.22 | 10.27 | 93,764 | -0.13(-1.25%) |
Jun 06, 2008 | 10.57 | 10.60 | 10.37 | 10.40 | 66,290 | -0.26(-2.48%) |
Jun 05, 2008 | 10.42 | 10.66 | 10.41 | 10.66 | 117,198 | +0.25(+2.43%) |
Jun 04, 2008 | 10.37 | 10.59 | 10.35 | 10.41 | 99,621 | +0.01(+0.12%) |
Jun 03, 2008 | 10.45 | 10.47 | 10.27 | 10.40 | 54,547 | -0.01(-0.12%) |
Jun 02, 2008 | 10.58 | 10.58 | 10.23 | 10.41 | 100,372 | -0.21(-1.96%) |
May 30, 2008 | 10.67 | 10.68 | 10.56 | 10.62 | 87,043 | -0.05(-0.46%) |
May 29, 2008 | 10.45 | 10.70 | 10.44 | 10.67 | 141,034 | +0.24(+2.27%) |
May 28, 2008 | 10.41 | 10.46 | 10.33 | 10.43 | 114,898 | +0.02(+0.23%) |
May 27, 2008 | 10.33 | 10.46 | 10.22 | 10.41 | 50,983 | +0.08(+0.75%) |
May 26, 2008 | 10.27 | 10.39 | 10.25 | 10.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.39 | 10.25 | 10.33 | 62,299 | +0.02(+0.20%) |
May 22, 2008 | 10.35 | 10.40 | 10.26 | 10.31 | 60,041 | -0.03(-0.32%) |
May 21, 2008 | 10.48 | 10.58 | 10.33 | 10.34 | 72,102 | -0.08(-0.74%) |
May 20, 2008 | 10.50 | 10.52 | 10.30 | 10.42 | 67,525 | -0.04(-0.43%) |
May 19, 2008 | 10.59 | 10.63 | 10.41 | 10.46 | 82,522 | -0.18(-1.72%) |
May 16, 2008 | 10.76 | 10.76 | 10.43 | 10.65 | 87,532 | +0.04(+0.38%) |
May 15, 2008 | 10.55 | 10.68 | 10.52 | 10.60 | 128,020 | +0.09(+0.85%) |
May 14, 2008 | 10.50 | 10.65 | 10.47 | 10.52 | 54,020 | +0.01(+0.12%) |
May 13, 2008 | 10.45 | 10.56 | 10.42 | 10.50 | 40,124 | +0.05(+0.51%) |
May 12, 2008 | 10.43 | 10.56 | 10.37 | 10.45 | 78,987 | +0.02(+0.16%) |
May 09, 2008 | 10.47 | 10.60 | 10.37 | 10.43 | 59,162 | -0.04(-0.35%) |
May 08, 2008 | 10.52 | 10.55 | 10.43 | 10.47 | 153,017 | -0.08(-0.73%) |
May 07, 2008 | 10.83 | 10.89 | 10.52 | 10.55 | 149,897 | -0.28(-2.60%) |
May 06, 2008 | 10.59 | 10.89 | 10.53 | 10.83 | 75,585 | +0.13(+1.26%) |
May 05, 2008 | 10.74 | 10.76 | 10.40 | 10.69 | 97,453 | +0.04(+0.34%) |
May 02, 2008 | 11.00 | 11.02 | 10.66 | 10.66 | 71,619 | -0.14(-1.32%) |