Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.79 | 11.31 | 10.66 | 10.76 | 176,934 | +0.08(+0.76%) |
Jul 30, 2008 | 10.58 | 10.90 | 10.58 | 10.68 | 204,197 | +0.10(+0.92%) |
Jul 29, 2008 | 10.58 | 10.64 | 10.13 | 10.58 | 222,576 | +0.27(+2.60%) |
Jul 28, 2008 | 10.31 | 10.49 | 10.13 | 10.32 | 210,910 | +0.02(+0.16%) |
Jul 25, 2008 | 10.71 | 10.71 | 10.29 | 10.30 | 153,562 | -0.30(-2.83%) |
Jul 24, 2008 | 10.97 | 11.07 | 10.49 | 10.60 | 121,392 | -0.28(-2.54%) |
Jul 23, 2008 | 10.92 | 11.04 | 10.79 | 10.88 | 287,139 | +0.06(+0.52%) |
Jul 22, 2008 | 10.54 | 10.95 | 10.42 | 10.82 | 439,307 | +0.37(+3.57%) |
Jul 21, 2008 | 11.08 | 11.20 | 10.39 | 10.45 | 563,666 | -0.53(-4.81%) |
Jul 18, 2008 | 11.12 | 11.19 | 10.92 | 10.97 | 218,353 | -0.04(-0.37%) |
Jul 17, 2008 | 10.97 | 11.58 | 10.88 | 11.01 | 400,547 | -0.09(-0.80%) |
Jul 16, 2008 | 10.79 | 11.14 | 10.66 | 11.10 | 197,705 | +0.32(+3.01%) |
Jul 15, 2008 | 10.75 | 10.97 | 10.68 | 10.78 | 232,839 | -0.06(-0.53%) |
Jul 14, 2008 | 10.92 | 11.05 | 10.75 | 10.84 | 215,410 | +0.02(+0.15%) |
Jul 11, 2008 | 11.35 | 11.35 | 10.73 | 10.82 | 422,279 | -0.55(-4.85%) |
Jul 10, 2008 | 11.31 | 11.44 | 11.00 | 11.37 | 357,249 | +0.03(+0.29%) |
Jul 09, 2008 | 11.56 | 11.72 | 11.07 | 11.34 | 488,847 | -0.12(-1.06%) |
Jul 08, 2008 | 11.37 | 11.59 | 11.20 | 11.46 | 271,131 | +0.19(+1.66%) |
Jul 07, 2008 | 11.27 | 11.53 | 11.17 | 11.27 | 597,116 | +0.13(+1.16%) |
Jul 04, 2008 | 11.97 | 12.12 | 10.44 | 11.14 | 530,291 | +0.00(+0.00%) |
Jul 03, 2008 | 11.97 | 12.12 | 10.44 | 11.14 | 530,291 | -0.84(-7.04%) |
Jul 02, 2008 | 12.34 | 12.37 | 11.86 | 11.99 | 303,240 | -0.45(-3.65%) |
Jul 01, 2008 | 12.02 | 12.44 | 11.66 | 12.44 | 652,647 | +0.33(+2.75%) |
Jun 30, 2008 | 12.25 | 12.57 | 11.96 | 12.11 | 185,813 | -0.26(-2.10%) |
Jun 27, 2008 | 12.04 | 12.37 | 11.70 | 12.37 | 1,656,251 | +0.32(+2.70%) |
Jun 26, 2008 | 11.88 | 12.12 | 11.76 | 12.04 | 452,301 | +0.18(+1.51%) |
Jun 25, 2008 | 11.75 | 12.09 | 11.70 | 11.87 | 356,008 | +0.20(+1.74%) |
Jun 24, 2008 | 11.91 | 11.91 | 11.41 | 11.66 | 343,076 | -0.31(-2.58%) |
Jun 23, 2008 | 11.69 | 12.09 | 11.57 | 11.97 | 282,574 | +0.28(+2.43%) |
Jun 20, 2008 | 12.04 | 12.04 | 11.65 | 11.69 | 138,065 | -0.45(-3.68%) |
Jun 19, 2008 | 12.27 | 12.38 | 11.87 | 12.13 | 182,311 | -0.28(-2.29%) |
Jun 18, 2008 | 12.34 | 12.74 | 12.24 | 12.42 | 214,205 | -0.09(-0.71%) |
Jun 17, 2008 | 12.46 | 12.69 | 12.23 | 12.51 | 177,870 | +0.02(+0.19%) |
Jun 16, 2008 | 12.26 | 12.59 | 11.89 | 12.48 | 237,752 | +0.23(+1.85%) |
Jun 13, 2008 | 12.23 | 12.52 | 12.09 | 12.26 | 318,511 | +0.02(+0.20%) |
Jun 12, 2008 | 12.13 | 12.37 | 12.10 | 12.23 | 334,613 | +0.30(+2.52%) |
Jun 11, 2008 | 11.78 | 12.17 | 11.78 | 11.93 | 160,936 | +0.09(+0.75%) |
Jun 10, 2008 | 12.42 | 12.78 | 11.84 | 11.84 | 433,958 | -1.04(-8.07%) |
Jun 09, 2008 | 12.74 | 12.90 | 12.65 | 12.88 | 710,882 | +0.02(+0.19%) |
Jun 06, 2008 | 12.46 | 12.90 | 12.43 | 12.86 | 236,316 | +0.28(+2.26%) |
Jun 05, 2008 | 12.65 | 12.90 | 12.57 | 12.57 | 561,615 | -0.37(-2.82%) |
Jun 04, 2008 | 12.15 | 12.97 | 12.09 | 12.94 | 385,467 | +0.62(+5.01%) |
Jun 03, 2008 | 11.94 | 12.32 | 11.94 | 12.32 | 247,353 | +0.32(+2.64%) |
Jun 02, 2008 | 11.71 | 12.14 | 11.69 | 12.00 | 320,877 | +0.24(+2.00%) |
May 30, 2008 | 12.17 | 12.54 | 11.77 | 11.77 | 1,237,083 | -0.41(-3.33%) |
May 29, 2008 | 12.09 | 12.22 | 11.93 | 12.17 | 1,049,680 | -0.03(-0.27%) |
May 28, 2008 | 12.17 | 12.30 | 11.95 | 12.21 | 439,068 | -0.01(-0.07%) |
May 27, 2008 | 11.68 | 12.22 | 11.48 | 12.22 | 866,980 | +0.41(+3.44%) |
May 26, 2008 | 11.47 | 11.92 | 11.47 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.47 | 11.92 | 11.47 | 11.81 | 296,662 | +0.15(+1.32%) |
May 22, 2008 | 11.42 | 11.81 | 11.33 | 11.66 | 399,034 | +0.37(+3.31%) |
May 21, 2008 | 10.92 | 11.28 | 10.84 | 11.28 | 185,658 | +0.37(+3.35%) |
May 20, 2008 | 11.03 | 11.03 | 10.84 | 10.92 | 67,190 | -0.07(-0.59%) |
May 19, 2008 | 11.18 | 11.32 | 10.94 | 10.98 | 111,107 | -0.34(-3.01%) |
May 16, 2008 | 11.15 | 11.44 | 11.15 | 11.32 | 287,767 | +0.10(+0.87%) |
May 15, 2008 | 10.68 | 11.36 | 10.58 | 11.22 | 439,775 | +0.39(+3.59%) |
May 14, 2008 | 10.52 | 10.84 | 10.50 | 10.84 | 105,086 | +0.25(+2.38%) |
May 13, 2008 | 10.56 | 10.71 | 10.46 | 10.58 | 1,104,590 | -0.05(-0.46%) |
May 12, 2008 | 10.79 | 10.83 | 10.47 | 10.63 | 142,226 | -0.16(-1.50%) |
May 09, 2008 | 10.73 | 10.84 | 10.62 | 10.79 | 59,468 | -0.11(-0.97%) |
May 08, 2008 | 10.92 | 11.11 | 10.75 | 10.90 | 628,326 | -0.11(-0.96%) |
May 07, 2008 | 10.93 | 11.12 | 10.79 | 11.01 | 805,979 | +0.00(+0.00%) |
May 06, 2008 | 11.61 | 11.63 | 10.77 | 11.01 | 440,810 | -0.74(-6.29%) |
May 05, 2008 | 12.00 | 12.09 | 11.45 | 11.74 | 270,061 | -0.17(-1.43%) |
May 02, 2008 | 12.97 | 12.97 | 11.30 | 11.91 | 496,650 | -0.54(-4.36%) |