Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.65 | 12.68 | 12.55 | 12.61 | 626,622 | -0.06(-0.48%) |
Jul 30, 2008 | 12.50 | 12.74 | 12.50 | 12.67 | 550,756 | +0.18(+1.43%) |
Jul 29, 2008 | 12.51 | 12.52 | 12.43 | 12.49 | 549,177 | +0.03(+0.20%) |
Jul 28, 2008 | 12.40 | 12.52 | 12.36 | 12.47 | 434,979 | +0.02(+0.12%) |
Jul 25, 2008 | 12.56 | 12.61 | 12.42 | 12.45 | 792,332 | -0.09(-0.73%) |
Jul 24, 2008 | 12.45 | 12.63 | 12.32 | 12.54 | 1,070,686 | +0.13(+1.03%) |
Jul 23, 2008 | 12.57 | 12.61 | 12.33 | 12.42 | 1,385,039 | -0.20(-1.58%) |
Jul 22, 2008 | 12.27 | 12.62 | 12.19 | 12.61 | 1,397,642 | +0.32(+2.57%) |
Jul 21, 2008 | 12.35 | 12.38 | 12.19 | 12.30 | 895,246 | +0.04(+0.29%) |
Jul 18, 2008 | 12.12 | 12.30 | 12.05 | 12.26 | 1,067,941 | +0.15(+1.22%) |
Jul 17, 2008 | 12.17 | 12.17 | 11.98 | 12.11 | 1,292,991 | +0.04(+0.34%) |
Jul 16, 2008 | 12.11 | 12.16 | 11.99 | 12.07 | 1,484,931 | -0.03(-0.25%) |
Jul 15, 2008 | 12.11 | 12.20 | 12.04 | 12.10 | 1,344,927 | -0.10(-0.83%) |
Jul 14, 2008 | 12.41 | 12.45 | 12.07 | 12.21 | 1,357,799 | -0.14(-1.11%) |
Jul 11, 2008 | 12.51 | 12.56 | 12.23 | 12.34 | 1,954,761 | -0.23(-1.86%) |
Jul 10, 2008 | 12.58 | 12.67 | 12.54 | 12.58 | 1,136,358 | +0.04(+0.33%) |
Jul 09, 2008 | 12.47 | 12.62 | 12.31 | 12.54 | 1,196,447 | +0.11(+0.90%) |
Jul 08, 2008 | 12.45 | 12.63 | 12.30 | 12.43 | 1,064,183 | -0.09(-0.69%) |
Jul 07, 2008 | 12.72 | 12.78 | 12.45 | 12.51 | 715,040 | -0.17(-1.33%) |
Jul 04, 2008 | 12.72 | 12.81 | 12.60 | 12.68 | 934,490 | +0.00(+0.00%) |
Jul 03, 2008 | 12.72 | 12.81 | 12.60 | 12.68 | 934,490 | +0.05(+0.40%) |
Jul 02, 2008 | 12.74 | 12.75 | 12.59 | 12.63 | 1,164,599 | -0.14(-1.12%) |
Jul 01, 2008 | 12.50 | 12.77 | 12.49 | 12.77 | 950,788 | +0.17(+1.33%) |
Jun 30, 2008 | 12.57 | 12.79 | 12.49 | 12.60 | 989,295 | +0.00(+0.00%) |
Jun 27, 2008 | 12.86 | 12.96 | 12.60 | 12.60 | 1,076,672 | -0.25(-1.98%) |
Jun 26, 2008 | 12.97 | 13.04 | 12.86 | 12.86 | 1,235,866 | -0.21(-1.60%) |
Jun 25, 2008 | 12.97 | 13.11 | 12.86 | 13.07 | 859,378 | +0.13(+0.98%) |
Jun 24, 2008 | 12.89 | 13.02 | 12.85 | 12.94 | 726,381 | -0.01(-0.08%) |
Jun 23, 2008 | 13.06 | 13.12 | 12.93 | 12.95 | 887,217 | -0.08(-0.59%) |
Jun 20, 2008 | 13.17 | 13.23 | 13.00 | 13.03 | 1,262,757 | -0.21(-1.58%) |
Jun 19, 2008 | 13.43 | 13.47 | 13.17 | 13.24 | 1,300,728 | -0.21(-1.59%) |
Jun 18, 2008 | 13.56 | 13.57 | 13.42 | 13.45 | 610,709 | -0.15(-1.09%) |
Jun 17, 2008 | 13.63 | 13.63 | 13.45 | 13.60 | 706,726 | +0.03(+0.23%) |
Jun 16, 2008 | 13.56 | 13.63 | 13.33 | 13.57 | 1,358,389 | +0.06(+0.45%) |
Jun 13, 2008 | 13.63 | 13.65 | 13.45 | 13.51 | 754,300 | -0.01(-0.08%) |
Jun 12, 2008 | 13.59 | 13.59 | 13.43 | 13.52 | 700,017 | +0.01(+0.04%) |
Jun 11, 2008 | 13.68 | 13.71 | 13.51 | 13.51 | 773,570 | -0.20(-1.49%) |
Jun 10, 2008 | 13.73 | 13.78 | 13.59 | 13.71 | 1,489,220 | -0.01(-0.04%) |
Jun 09, 2008 | 13.74 | 13.84 | 13.60 | 13.72 | 1,684,350 | +0.08(+0.56%) |
Jun 06, 2008 | 13.64 | 13.75 | 13.62 | 13.64 | 1,105,775 | -0.13(-0.93%) |
Jun 05, 2008 | 13.59 | 13.77 | 13.50 | 13.77 | 685,388 | +0.21(+1.58%) |
Jun 04, 2008 | 13.59 | 13.63 | 13.46 | 13.56 | 1,292,071 | -0.04(-0.30%) |
Jun 03, 2008 | 13.53 | 13.66 | 13.51 | 13.60 | 1,281,945 | +0.08(+0.57%) |
Jun 02, 2008 | 13.43 | 13.55 | 13.38 | 13.52 | 633,144 | +0.08(+0.57%) |
May 30, 2008 | 13.55 | 13.55 | 13.41 | 13.44 | 1,032,911 | -0.11(-0.83%) |
May 29, 2008 | 13.44 | 13.70 | 13.44 | 13.56 | 606,848 | +0.07(+0.49%) |
May 28, 2008 | 13.48 | 13.56 | 13.42 | 13.49 | 465,411 | -0.03(-0.19%) |
May 27, 2008 | 13.48 | 13.64 | 13.48 | 13.52 | 411,961 | +0.08(+0.61%) |
May 26, 2008 | 13.58 | 13.65 | 13.35 | 13.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.58 | 13.65 | 13.35 | 13.43 | 448,582 | -0.22(-1.60%) |
May 22, 2008 | 13.60 | 13.70 | 13.57 | 13.65 | 588,757 | +0.06(+0.41%) |
May 21, 2008 | 13.52 | 13.75 | 13.48 | 13.60 | 692,242 | +0.07(+0.53%) |
May 20, 2008 | 13.49 | 13.66 | 13.48 | 13.53 | 526,893 | -0.06(-0.45%) |
May 19, 2008 | 13.42 | 13.59 | 13.33 | 13.59 | 769,453 | +0.12(+0.91%) |
May 16, 2008 | 13.59 | 13.59 | 13.40 | 13.46 | 512,669 | -0.06(-0.41%) |
May 15, 2008 | 13.35 | 13.55 | 13.33 | 13.52 | 930,982 | +0.20(+1.53%) |
May 14, 2008 | 13.55 | 13.55 | 13.28 | 13.32 | 756,176 | -0.25(-1.84%) |
May 13, 2008 | 13.61 | 13.64 | 13.49 | 13.57 | 672,347 | -0.06(-0.41%) |
May 12, 2008 | 13.42 | 13.62 | 13.37 | 13.62 | 824,805 | +0.24(+1.83%) |
May 09, 2008 | 13.08 | 13.46 | 13.06 | 13.38 | 648,470 | +0.24(+1.86%) |
May 08, 2008 | 12.97 | 13.15 | 12.85 | 13.13 | 1,093,446 | +0.29(+2.22%) |
May 07, 2008 | 13.13 | 13.13 | 12.81 | 12.85 | 945,201 | -0.22(-1.68%) |
May 06, 2008 | 13.00 | 13.07 | 12.85 | 13.07 | 908,153 | +0.11(+0.87%) |
May 05, 2008 | 12.77 | 12.96 | 12.62 | 12.96 | 741,742 | +0.14(+1.11%) |
May 02, 2008 | 12.84 | 12.99 | 12.74 | 12.81 | 863,744 | -0.07(-0.51%) |