Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.45 | 11.89 | 11.45 | 11.76 | 60,608 | +0.04(+0.35%) |
Jul 30, 2008 | 12.08 | 12.20 | 11.46 | 11.72 | 114,564 | -0.19(-1.61%) |
Jul 29, 2008 | 11.91 | 12.02 | 11.50 | 11.91 | 151,868 | +0.48(+4.20%) |
Jul 28, 2008 | 11.35 | 11.51 | 11.32 | 11.43 | 56,867 | +0.02(+0.21%) |
Jul 25, 2008 | 11.08 | 11.59 | 11.07 | 11.41 | 101,464 | +0.48(+4.36%) |
Jul 24, 2008 | 11.30 | 11.53 | 10.93 | 10.93 | 115,900 | -0.30(-2.68%) |
Jul 23, 2008 | 11.31 | 11.55 | 11.14 | 11.23 | 120,785 | -0.11(-0.97%) |
Jul 22, 2008 | 10.81 | 11.34 | 10.81 | 11.34 | 121,041 | +0.49(+4.54%) |
Jul 21, 2008 | 10.68 | 10.86 | 10.68 | 10.85 | 58,824 | +0.07(+0.68%) |
Jul 18, 2008 | 10.79 | 10.80 | 10.68 | 10.78 | 77,111 | +0.03(+0.27%) |
Jul 17, 2008 | 10.79 | 10.86 | 10.66 | 10.75 | 108,586 | -0.02(-0.19%) |
Jul 16, 2008 | 10.03 | 10.77 | 10.03 | 10.77 | 73,711 | +0.81(+8.18%) |
Jul 15, 2008 | 9.817 | 10.26 | 9.731 | 9.955 | 74,167 | +0.06(+0.58%) |
Jul 14, 2008 | 10.22 | 10.23 | 9.723 | 9.898 | 85,261 | -0.30(-2.92%) |
Jul 11, 2008 | 9.780 | 10.20 | 9.756 | 10.20 | 55,858 | +0.31(+3.13%) |
Jul 10, 2008 | 9.544 | 9.963 | 9.430 | 9.886 | 88,502 | +0.35(+3.67%) |
Jul 09, 2008 | 10.21 | 10.21 | 9.536 | 9.536 | 118,939 | -0.71(-6.96%) |
Jul 08, 2008 | 9.564 | 10.25 | 9.438 | 10.25 | 142,522 | +0.65(+6.79%) |
Jul 07, 2008 | 9.776 | 9.813 | 9.275 | 9.597 | 129,250 | -0.11(-1.13%) |
Jul 04, 2008 | 9.719 | 9.837 | 9.601 | 9.707 | 66,677 | +0.00(+0.00%) |
Jul 03, 2008 | 9.719 | 9.837 | 9.601 | 9.707 | 66,677 | -0.01(-0.08%) |
Jul 02, 2008 | 9.625 | 9.833 | 9.568 | 9.715 | 309,624 | +0.14(+1.45%) |
Jul 01, 2008 | 8.982 | 9.650 | 8.982 | 9.576 | 243,940 | +0.59(+6.62%) |
Jun 30, 2008 | 8.688 | 9.039 | 8.582 | 8.982 | 204,930 | +0.23(+2.65%) |
Jun 27, 2008 | 8.994 | 9.059 | 8.713 | 8.750 | 484,112 | -0.24(-2.67%) |
Jun 26, 2008 | 8.961 | 8.990 | 8.481 | 8.990 | 198,130 | -0.24(-2.65%) |
Jun 25, 2008 | 9.369 | 9.470 | 9.165 | 9.234 | 152,413 | -0.13(-1.43%) |
Jun 24, 2008 | 9.633 | 9.633 | 9.279 | 9.369 | 142,637 | -0.27(-2.83%) |
Jun 23, 2008 | 9.939 | 10.04 | 9.613 | 9.642 | 54,297 | -0.30(-2.99%) |
Jun 20, 2008 | 10.29 | 10.29 | 9.837 | 9.939 | 167,666 | -0.39(-3.79%) |
Jun 19, 2008 | 10.17 | 10.45 | 10.17 | 10.33 | 55,703 | +0.16(+1.60%) |
Jun 18, 2008 | 10.24 | 10.35 | 10.11 | 10.17 | 45,279 | -0.14(-1.34%) |
Jun 17, 2008 | 10.66 | 10.66 | 10.31 | 10.31 | 56,337 | -0.34(-3.21%) |
Jun 16, 2008 | 10.52 | 10.69 | 10.43 | 10.65 | 57,797 | +0.15(+1.40%) |
Jun 13, 2008 | 10.40 | 10.62 | 10.33 | 10.50 | 108,461 | +0.22(+2.14%) |
Jun 12, 2008 | 10.37 | 10.62 | 10.16 | 10.28 | 122,506 | -0.02(-0.24%) |
Jun 11, 2008 | 10.33 | 10.51 | 10.18 | 10.31 | 188,737 | -0.03(-0.28%) |
Jun 10, 2008 | 10.22 | 10.37 | 10.20 | 10.33 | 42,572 | +0.07(+0.67%) |
Jun 09, 2008 | 10.50 | 10.50 | 10.22 | 10.26 | 93,780 | -0.13(-1.25%) |
Jun 06, 2008 | 10.57 | 10.60 | 10.37 | 10.40 | 66,302 | -0.26(-2.48%) |
Jun 05, 2008 | 10.42 | 10.66 | 10.41 | 10.66 | 117,218 | +0.25(+2.43%) |
Jun 04, 2008 | 10.37 | 10.59 | 10.35 | 10.41 | 99,638 | +0.01(+0.12%) |
Jun 03, 2008 | 10.45 | 10.46 | 10.27 | 10.40 | 54,557 | -0.01(-0.12%) |
Jun 02, 2008 | 10.57 | 10.57 | 10.22 | 10.41 | 100,389 | -0.21(-1.96%) |
May 30, 2008 | 10.66 | 10.68 | 10.55 | 10.62 | 87,059 | -0.05(-0.46%) |
May 29, 2008 | 10.45 | 10.70 | 10.44 | 10.66 | 141,059 | +0.24(+2.27%) |
May 28, 2008 | 10.41 | 10.46 | 10.33 | 10.43 | 114,918 | +0.02(+0.23%) |
May 27, 2008 | 10.33 | 10.46 | 10.22 | 10.40 | 50,992 | +0.08(+0.75%) |
May 26, 2008 | 10.26 | 10.39 | 10.24 | 10.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.26 | 10.39 | 10.24 | 10.33 | 62,310 | +0.02(+0.20%) |
May 22, 2008 | 10.35 | 10.40 | 10.26 | 10.31 | 60,051 | -0.03(-0.32%) |
May 21, 2008 | 10.48 | 10.57 | 10.33 | 10.34 | 72,115 | -0.08(-0.74%) |
May 20, 2008 | 10.50 | 10.52 | 10.30 | 10.42 | 67,536 | -0.04(-0.43%) |
May 19, 2008 | 10.59 | 10.62 | 10.40 | 10.46 | 82,536 | -0.18(-1.72%) |
May 16, 2008 | 10.75 | 10.76 | 10.43 | 10.64 | 87,547 | +0.04(+0.38%) |
May 15, 2008 | 10.55 | 10.68 | 10.52 | 10.60 | 128,042 | +0.09(+0.85%) |
May 14, 2008 | 10.50 | 10.64 | 10.46 | 10.51 | 54,029 | +0.01(+0.12%) |
May 13, 2008 | 10.45 | 10.56 | 10.42 | 10.50 | 40,131 | +0.05(+0.51%) |
May 12, 2008 | 10.43 | 10.55 | 10.37 | 10.45 | 79,001 | +0.02(+0.16%) |
May 09, 2008 | 10.47 | 10.60 | 10.37 | 10.43 | 59,172 | -0.04(-0.35%) |
May 08, 2008 | 10.52 | 10.55 | 10.43 | 10.47 | 153,044 | -0.08(-0.73%) |
May 07, 2008 | 10.83 | 10.89 | 10.52 | 10.55 | 149,924 | -0.28(-2.60%) |
May 06, 2008 | 10.59 | 10.89 | 10.53 | 10.83 | 75,599 | +0.13(+1.26%) |
May 05, 2008 | 10.74 | 10.76 | 10.40 | 10.69 | 97,470 | +0.04(+0.34%) |
May 02, 2008 | 11.00 | 11.02 | 10.66 | 10.66 | 71,631 | -0.14(-1.32%) |