Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.77 | 13.35 | 12.67 | 13.15 | 1,082,564 | +0.17(+1.29%) |
Jul 30, 2008 | 12.98 | 13.27 | 12.61 | 12.98 | 585,939 | +0.10(+0.80%) |
Jul 29, 2008 | 12.88 | 13.10 | 12.65 | 12.88 | 852,324 | +0.32(+2.53%) |
Jul 28, 2008 | 12.75 | 12.88 | 12.34 | 12.56 | 1,091,348 | -0.22(-1.74%) |
Jul 25, 2008 | 12.56 | 12.99 | 12.35 | 12.78 | 1,047,685 | +0.37(+3.01%) |
Jul 24, 2008 | 12.73 | 12.92 | 12.33 | 12.41 | 1,101,412 | -0.25(-2.01%) |
Jul 23, 2008 | 12.77 | 13.59 | 12.42 | 12.66 | 3,191,332 | +0.52(+4.33%) |
Jul 22, 2008 | 11.19 | 12.20 | 10.83 | 12.14 | 1,311,535 | +0.95(+8.46%) |
Jul 21, 2008 | 11.14 | 11.41 | 11.06 | 11.19 | 921,717 | +0.11(+1.01%) |
Jul 18, 2008 | 11.13 | 11.29 | 10.75 | 11.08 | 832,935 | +0.10(+0.94%) |
Jul 17, 2008 | 10.67 | 11.29 | 10.52 | 10.98 | 1,500,809 | +0.43(+4.07%) |
Jul 16, 2008 | 9.735 | 10.62 | 9.492 | 10.55 | 3,235,922 | +0.48(+4.74%) |
Jul 15, 2008 | 9.894 | 10.32 | 9.799 | 10.07 | 1,431,101 | +0.01(+0.08%) |
Jul 14, 2008 | 10.17 | 10.43 | 9.830 | 10.06 | 657,391 | -0.04(-0.39%) |
Jul 11, 2008 | 10.12 | 10.21 | 9.799 | 10.10 | 1,373,035 | -0.17(-1.63%) |
Jul 10, 2008 | 10.49 | 10.75 | 10.09 | 10.27 | 688,508 | -0.19(-1.83%) |
Jul 09, 2008 | 11.04 | 11.10 | 10.43 | 10.46 | 721,391 | -0.59(-5.33%) |
Jul 08, 2008 | 10.47 | 11.05 | 10.30 | 11.05 | 1,192,996 | +0.48(+4.51%) |
Jul 07, 2008 | 10.82 | 10.86 | 10.39 | 10.57 | 800,109 | -0.11(-1.04%) |
Jul 04, 2008 | 10.83 | 11.05 | 10.65 | 10.68 | 466,487 | +0.00(+0.00%) |
Jul 03, 2008 | 10.83 | 11.05 | 10.65 | 10.68 | 466,487 | -0.10(-0.96%) |
Jul 02, 2008 | 11.25 | 11.35 | 10.65 | 10.78 | 891,717 | -0.49(-4.37%) |
Jul 01, 2008 | 10.86 | 11.45 | 10.78 | 11.28 | 1,065,710 | +0.29(+2.61%) |
Jun 30, 2008 | 11.38 | 11.41 | 10.95 | 10.99 | 872,697 | -0.37(-3.22%) |
Jun 27, 2008 | 11.58 | 11.65 | 11.05 | 11.36 | 2,435,249 | -0.22(-1.92%) |
Jun 26, 2008 | 11.84 | 11.88 | 11.44 | 11.58 | 770,898 | -0.40(-3.32%) |
Jun 25, 2008 | 11.37 | 12.22 | 11.37 | 11.98 | 684,313 | +0.64(+5.61%) |
Jun 24, 2008 | 11.13 | 11.82 | 10.98 | 11.34 | 677,284 | +0.23(+2.08%) |
Jun 23, 2008 | 11.63 | 11.64 | 11.02 | 11.11 | 665,353 | -0.47(-4.05%) |
Jun 20, 2008 | 11.94 | 11.96 | 11.48 | 11.58 | 1,049,248 | -0.53(-4.40%) |
Jun 19, 2008 | 11.60 | 12.14 | 11.53 | 12.11 | 658,512 | +0.52(+4.46%) |
Jun 18, 2008 | 11.78 | 11.95 | 11.52 | 11.60 | 589,692 | -0.22(-1.88%) |
Jun 17, 2008 | 12.05 | 12.07 | 11.62 | 11.82 | 578,267 | -0.21(-1.78%) |
Jun 16, 2008 | 11.83 | 12.07 | 11.73 | 12.03 | 344,451 | +0.17(+1.47%) |
Jun 13, 2008 | 11.45 | 11.99 | 11.37 | 11.86 | 576,835 | +0.56(+4.93%) |
Jun 12, 2008 | 11.29 | 11.83 | 11.21 | 11.30 | 471,073 | +0.06(+0.57%) |
Jun 11, 2008 | 11.96 | 11.99 | 11.24 | 11.24 | 966,691 | -0.80(-6.61%) |
Jun 10, 2008 | 11.99 | 12.18 | 11.65 | 12.03 | 503,923 | +0.21(+1.75%) |
Jun 09, 2008 | 11.61 | 12.02 | 11.41 | 11.83 | 790,987 | +0.21(+1.85%) |
Jun 06, 2008 | 12.07 | 12.07 | 11.60 | 11.61 | 674,744 | -0.60(-4.95%) |
Jun 05, 2008 | 12.06 | 12.34 | 11.95 | 12.22 | 470,859 | +0.29(+2.47%) |
Jun 04, 2008 | 11.56 | 12.41 | 11.41 | 11.92 | 999,204 | +0.29(+2.53%) |
Jun 03, 2008 | 11.61 | 11.85 | 11.45 | 11.63 | 373,377 | +0.00(+0.00%) |
Jun 02, 2008 | 11.74 | 11.79 | 11.25 | 11.63 | 538,452 | -0.22(-1.88%) |
May 30, 2008 | 12.16 | 12.17 | 11.69 | 11.85 | 803,050 | -0.33(-2.74%) |
May 29, 2008 | 11.87 | 12.30 | 11.83 | 12.18 | 743,485 | +0.25(+2.13%) |
May 28, 2008 | 12.13 | 12.23 | 11.82 | 11.93 | 466,618 | -0.13(-1.05%) |
May 27, 2008 | 11.61 | 12.33 | 11.57 | 12.06 | 648,434 | +0.53(+4.62%) |
May 26, 2008 | 11.54 | 11.67 | 11.14 | 11.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.54 | 11.67 | 11.14 | 11.52 | 624,059 | -0.08(-0.69%) |
May 22, 2008 | 11.33 | 11.84 | 11.30 | 11.60 | 510,258 | +0.31(+2.75%) |
May 21, 2008 | 11.83 | 11.99 | 11.19 | 11.29 | 508,968 | -0.45(-3.86%) |
May 20, 2008 | 11.81 | 11.83 | 11.50 | 11.75 | 325,043 | -0.11(-0.94%) |
May 19, 2008 | 11.96 | 12.09 | 11.60 | 11.86 | 513,606 | -0.09(-0.73%) |
May 16, 2008 | 12.46 | 12.62 | 11.91 | 11.95 | 749,049 | -0.43(-3.47%) |
May 15, 2008 | 11.94 | 12.38 | 11.66 | 12.38 | 451,037 | +0.40(+3.32%) |
May 14, 2008 | 11.77 | 12.13 | 11.72 | 11.98 | 393,167 | +0.20(+1.69%) |
May 13, 2008 | 11.55 | 11.86 | 11.50 | 11.78 | 470,430 | +0.27(+2.35%) |
May 12, 2008 | 11.51 | 11.72 | 11.42 | 11.51 | 644,985 | -0.04(-0.34%) |
May 09, 2008 | 11.38 | 11.71 | 11.37 | 11.55 | 206,376 | +0.03(+0.28%) |
May 08, 2008 | 11.52 | 11.72 | 11.42 | 11.52 | 584,829 | +0.07(+0.63%) |
May 07, 2008 | 11.64 | 11.91 | 11.39 | 11.45 | 502,479 | -0.14(-1.24%) |
May 06, 2008 | 11.44 | 11.68 | 11.19 | 11.59 | 435,000 | +0.06(+0.48%) |
May 05, 2008 | 11.40 | 11.69 | 11.17 | 11.53 | 575,689 | +0.13(+1.12%) |
May 02, 2008 | 11.81 | 11.99 | 11.32 | 11.41 | 771,480 | -0.29(-2.45%) |