Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.75 | 13.33 | 12.66 | 13.14 | 1,083,512 | +0.17(+1.29%) |
Jul 30, 2008 | 12.97 | 13.26 | 12.60 | 12.97 | 586,451 | +0.10(+0.80%) |
Jul 29, 2008 | 12.87 | 13.09 | 12.64 | 12.87 | 853,070 | +0.32(+2.53%) |
Jul 28, 2008 | 12.74 | 12.87 | 12.33 | 12.55 | 1,092,303 | -0.22(-1.74%) |
Jul 25, 2008 | 12.55 | 12.98 | 12.34 | 12.77 | 1,048,602 | +0.37(+3.01%) |
Jul 24, 2008 | 12.71 | 12.91 | 12.32 | 12.40 | 1,102,375 | -0.25(-2.01%) |
Jul 23, 2008 | 12.76 | 13.58 | 12.41 | 12.65 | 3,194,125 | +0.52(+4.33%) |
Jul 22, 2008 | 11.18 | 12.19 | 10.82 | 12.13 | 1,312,682 | +0.95(+8.46%) |
Jul 21, 2008 | 11.13 | 11.40 | 11.05 | 11.18 | 922,523 | +0.11(+1.00%) |
Jul 18, 2008 | 11.13 | 11.28 | 10.74 | 11.07 | 833,664 | +0.10(+0.94%) |
Jul 17, 2008 | 10.66 | 11.28 | 10.51 | 10.97 | 1,502,122 | +0.43(+4.07%) |
Jul 16, 2008 | 9.726 | 10.61 | 9.484 | 10.54 | 3,238,753 | +0.48(+4.74%) |
Jul 15, 2008 | 9.885 | 10.31 | 9.790 | 10.06 | 1,432,353 | +0.01(+0.08%) |
Jul 14, 2008 | 10.16 | 10.43 | 9.822 | 10.05 | 657,966 | -0.04(-0.39%) |
Jul 11, 2008 | 10.11 | 10.20 | 9.790 | 10.09 | 1,374,237 | -0.17(-1.63%) |
Jul 10, 2008 | 10.48 | 10.74 | 10.08 | 10.26 | 689,111 | -0.19(-1.82%) |
Jul 09, 2008 | 11.03 | 11.09 | 10.42 | 10.45 | 722,022 | -0.59(-5.33%) |
Jul 08, 2008 | 10.46 | 11.04 | 10.29 | 11.04 | 1,194,040 | +0.48(+4.51%) |
Jul 07, 2008 | 10.81 | 10.85 | 10.38 | 10.56 | 800,809 | -0.11(-1.04%) |
Jul 04, 2008 | 10.82 | 11.04 | 10.64 | 10.67 | 466,895 | +0.00(+0.00%) |
Jul 03, 2008 | 10.82 | 11.04 | 10.64 | 10.67 | 466,895 | -0.10(-0.96%) |
Jul 02, 2008 | 11.24 | 11.34 | 10.64 | 10.78 | 892,498 | -0.49(-4.37%) |
Jul 01, 2008 | 10.85 | 11.44 | 10.78 | 11.27 | 1,066,643 | +0.29(+2.61%) |
Jun 30, 2008 | 11.37 | 11.40 | 10.94 | 10.98 | 873,460 | -0.37(-3.22%) |
Jun 27, 2008 | 11.57 | 11.64 | 11.04 | 11.35 | 2,437,380 | -0.22(-1.92%) |
Jun 26, 2008 | 11.83 | 11.87 | 11.43 | 11.57 | 771,572 | -0.40(-3.32%) |
Jun 25, 2008 | 11.36 | 12.21 | 11.36 | 11.97 | 684,911 | +0.64(+5.61%) |
Jun 24, 2008 | 11.13 | 11.81 | 10.97 | 11.33 | 677,877 | +0.23(+2.08%) |
Jun 23, 2008 | 11.62 | 11.63 | 11.01 | 11.10 | 665,936 | -0.47(-4.05%) |
Jun 20, 2008 | 11.93 | 11.95 | 11.47 | 11.57 | 1,050,166 | -0.53(-4.40%) |
Jun 19, 2008 | 11.59 | 12.13 | 11.52 | 12.10 | 659,089 | +0.52(+4.46%) |
Jun 18, 2008 | 11.77 | 11.94 | 11.51 | 11.59 | 590,208 | -0.22(-1.88%) |
Jun 17, 2008 | 12.04 | 12.06 | 11.61 | 11.81 | 578,773 | -0.21(-1.78%) |
Jun 16, 2008 | 11.82 | 12.06 | 11.72 | 12.02 | 344,752 | +0.17(+1.48%) |
Jun 13, 2008 | 11.44 | 11.98 | 11.36 | 11.85 | 577,339 | +0.56(+4.93%) |
Jun 12, 2008 | 11.28 | 11.82 | 11.20 | 11.29 | 471,485 | +0.06(+0.57%) |
Jun 11, 2008 | 11.95 | 11.98 | 11.23 | 11.23 | 967,537 | -0.79(-6.61%) |
Jun 10, 2008 | 11.98 | 12.17 | 11.64 | 12.02 | 504,364 | +0.21(+1.75%) |
Jun 09, 2008 | 11.60 | 12.01 | 11.40 | 11.82 | 791,679 | +0.21(+1.85%) |
Jun 06, 2008 | 12.05 | 12.05 | 11.59 | 11.60 | 675,335 | -0.60(-4.95%) |
Jun 05, 2008 | 12.05 | 12.33 | 11.94 | 12.21 | 471,271 | +0.29(+2.47%) |
Jun 04, 2008 | 11.55 | 12.40 | 11.40 | 11.91 | 1,000,079 | +0.29(+2.53%) |
Jun 03, 2008 | 11.60 | 11.84 | 11.44 | 11.62 | 373,703 | +0.00(+0.00%) |
Jun 02, 2008 | 11.73 | 11.78 | 11.24 | 11.62 | 538,924 | -0.22(-1.88%) |
May 30, 2008 | 12.15 | 12.16 | 11.68 | 11.84 | 803,753 | -0.33(-2.74%) |
May 29, 2008 | 11.86 | 12.29 | 11.82 | 12.17 | 744,135 | +0.25(+2.13%) |
May 28, 2008 | 12.12 | 12.22 | 11.81 | 11.92 | 467,026 | -0.13(-1.06%) |
May 27, 2008 | 11.60 | 12.32 | 11.56 | 12.05 | 649,001 | +0.53(+4.62%) |
May 26, 2008 | 11.53 | 11.66 | 11.13 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.53 | 11.66 | 11.13 | 11.51 | 624,605 | -0.08(-0.68%) |
May 22, 2008 | 11.32 | 11.83 | 11.29 | 11.59 | 510,705 | +0.31(+2.75%) |
May 21, 2008 | 11.82 | 11.98 | 11.18 | 11.28 | 509,414 | -0.45(-3.86%) |
May 20, 2008 | 11.80 | 11.82 | 11.49 | 11.74 | 325,327 | -0.11(-0.94%) |
May 19, 2008 | 11.95 | 12.08 | 11.59 | 11.85 | 514,056 | -0.09(-0.73%) |
May 16, 2008 | 12.45 | 12.61 | 11.90 | 11.94 | 749,705 | -0.43(-3.47%) |
May 15, 2008 | 11.93 | 12.36 | 11.65 | 12.36 | 451,432 | +0.40(+3.32%) |
May 14, 2008 | 11.76 | 12.12 | 11.71 | 11.97 | 393,511 | +0.20(+1.69%) |
May 13, 2008 | 11.54 | 11.85 | 11.49 | 11.77 | 470,842 | +0.27(+2.35%) |
May 12, 2008 | 11.50 | 11.71 | 11.41 | 11.50 | 645,549 | -0.04(-0.34%) |
May 09, 2008 | 11.37 | 11.70 | 11.36 | 11.54 | 206,556 | +0.03(+0.28%) |
May 08, 2008 | 11.51 | 11.71 | 11.41 | 11.51 | 585,340 | +0.07(+0.63%) |
May 07, 2008 | 11.63 | 11.90 | 11.38 | 11.44 | 502,919 | -0.14(-1.24%) |
May 06, 2008 | 11.43 | 11.67 | 11.18 | 11.58 | 435,381 | +0.06(+0.48%) |
May 05, 2008 | 11.39 | 11.68 | 11.16 | 11.52 | 576,193 | +0.13(+1.12%) |
May 02, 2008 | 11.80 | 11.98 | 11.31 | 11.40 | 772,155 | -0.29(-2.45%) |