Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.76 | 10.76 | 10.63 | 10.75 | 7,200 | -0.00(-0.03%) |
Jul 30, 2008 | 10.41 | 11.00 | 10.54 | 10.76 | 40,000 | +0.34(+3.31%) |
Jul 29, 2008 | 10.41 | 10.41 | 10.11 | 10.41 | 65,100 | +0.22(+2.14%) |
Jul 28, 2008 | 10.20 | 10.27 | 10.20 | 10.20 | 58,900 | -0.71(-6.52%) |
Jul 25, 2008 | 10.91 | 10.91 | 10.91 | 10.91 | 9,300 | +0.00(+0.00%) |
Jul 24, 2008 | 10.91 | 11.59 | 10.91 | 10.91 | 4,180 | -0.69(-5.93%) |
Jul 23, 2008 | 11.60 | 11.71 | 11.13 | 11.60 | 5,200 | +0.43(+3.81%) |
Jul 22, 2008 | 11.17 | 11.50 | 11.17 | 11.17 | 9,400 | -0.34(-2.97%) |
Jul 21, 2008 | 11.68 | 11.88 | 11.35 | 11.51 | 9,887 | -0.17(-1.48%) |
Jul 18, 2008 | 11.68 | 11.74 | 11.19 | 11.68 | 13,200 | +0.50(+4.45%) |
Jul 17, 2008 | 10.63 | 11.31 | 11.00 | 11.19 | 3,400 | +0.56(+5.27%) |
Jul 16, 2008 | 10.63 | 10.85 | 10.35 | 10.63 | 7,200 | +0.06(+0.57%) |
Jul 15, 2008 | 10.57 | 10.96 | 10.01 | 10.57 | 88,600 | -0.41(-3.75%) |
Jul 14, 2008 | 10.98 | 11.42 | 10.98 | 10.98 | 7,300 | -0.05(-0.41%) |
Jul 11, 2008 | 11.02 | 11.12 | 10.83 | 11.02 | 41,900 | -0.17(-1.53%) |
Jul 10, 2008 | 11.19 | 11.26 | 11.01 | 11.19 | 35,400 | +0.08(+0.74%) |
Jul 09, 2008 | 11.11 | 11.56 | 11.11 | 11.11 | 7,700 | -0.29(-2.53%) |
Jul 08, 2008 | 11.40 | 11.49 | 10.74 | 11.40 | 20,500 | -0.06(-0.51%) |
Jul 07, 2008 | 11.46 | 11.51 | 10.86 | 11.46 | 47,200 | +0.44(+4.04%) |
Jul 04, 2008 | 11.02 | 11.17 | 10.90 | 11.02 | 20,800 | +0.00(+0.00%) |
Jul 03, 2008 | 11.02 | 11.17 | 10.90 | 11.02 | 20,800 | +0.17(+1.53%) |
Jul 02, 2008 | 10.85 | 11.29 | 10.20 | 10.85 | 65,100 | +0.74(+7.29%) |
Jul 01, 2008 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 10.11 | 10.29 | 10.11 | 10.11 | 13,684 | -0.16(-1.54%) |
Jun 27, 2008 | 10.27 | 10.34 | 10.22 | 10.27 | 8,200 | +0.06(+0.64%) |
Jun 26, 2008 | 10.21 | 10.44 | 10.21 | 10.21 | 20,000 | -0.03(-0.27%) |
Jun 25, 2008 | 10.23 | 10.30 | 10.14 | 10.23 | 14,700 | +0.11(+1.12%) |
Jun 24, 2008 | 10.12 | 10.24 | 10.10 | 10.12 | 98,200 | -0.04(-0.44%) |
Jun 23, 2008 | 9.998 | 10.44 | 10.13 | 10.16 | 13,100 | +0.17(+1.66%) |
Jun 20, 2008 | 9.998 | 10.62 | 9.975 | 9.998 | 40,800 | -0.61(-5.74%) |
Jun 19, 2008 | 10.61 | 10.94 | 10.60 | 10.61 | 43,400 | -0.26(-2.38%) |
Jun 18, 2008 | 10.87 | 11.05 | 10.83 | 10.87 | 26,300 | -0.39(-3.50%) |
Jun 17, 2008 | 11.26 | 11.38 | 11.12 | 11.26 | 4,500 | +0.00(+0.00%) |
Jun 16, 2008 | 11.26 | 11.35 | 11.10 | 11.26 | 16,900 | +0.22(+2.02%) |
Jun 13, 2008 | 11.04 | 11.18 | 10.96 | 11.04 | 24,800 | +0.31(+2.86%) |
Jun 12, 2008 | 10.73 | 10.82 | 10.73 | 10.73 | 4,700 | -0.04(-0.41%) |
Jun 11, 2008 | 10.78 | 10.81 | 10.78 | 10.78 | 2,700 | -0.01(-0.11%) |
Jun 10, 2008 | 10.79 | 10.79 | 10.62 | 10.79 | 14,600 | +0.20(+1.84%) |
Jun 09, 2008 | 10.59 | 11.08 | 10.59 | 10.59 | 18,600 | -0.47(-4.25%) |
Jun 06, 2008 | 11.06 | 11.11 | 11.06 | 11.06 | 2,800 | -0.27(-2.40%) |
Jun 05, 2008 | 11.34 | 11.34 | 11.10 | 11.34 | 13,800 | +0.33(+3.01%) |
Jun 04, 2008 | 11.00 | 11.00 | 10.79 | 11.00 | 6,300 | +0.05(+0.48%) |
Jun 03, 2008 | 10.95 | 11.26 | 10.87 | 10.95 | 21,700 | -0.27(-2.39%) |
Jun 02, 2008 | 11.22 | 11.36 | 11.04 | 11.22 | 3,100 | -0.17(-1.53%) |
May 30, 2008 | 11.47 | 11.39 | 11.38 | 11.39 | 7,100 | -0.07(-0.64%) |
May 29, 2008 | 11.47 | 11.80 | 11.47 | 11.47 | 2,200 | +0.04(+0.37%) |
May 28, 2008 | 11.42 | 11.44 | 11.32 | 11.42 | 3,000 | +0.23(+2.01%) |
May 27, 2008 | 11.50 | 11.27 | 11.13 | 11.20 | 6,400 | -0.30(-2.58%) |
May 26, 2008 | 11.50 | 11.82 | 11.48 | 11.50 | 34,800 | +0.00(+0.00%) |
May 23, 2008 | 11.50 | 11.82 | 11.48 | 11.50 | 34,800 | -0.36(-3.05%) |
May 22, 2008 | 11.86 | 11.89 | 11.65 | 11.86 | 8,400 | +0.23(+1.96%) |
May 21, 2008 | 11.63 | 11.66 | 11.39 | 11.63 | 17,600 | -0.03(-0.25%) |
May 20, 2008 | 11.66 | 11.75 | 11.49 | 11.66 | 8,200 | -0.05(-0.44%) |
May 19, 2008 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 16, 2008 | 11.71 | 11.85 | 11.61 | 11.71 | 13,600 | +0.29(+2.50%) |
May 15, 2008 | 11.42 | 11.45 | 10.99 | 11.42 | 82,700 | +0.58(+5.33%) |
May 14, 2008 | 10.85 | 10.90 | 10.80 | 10.85 | 5,600 | +0.11(+0.98%) |
May 13, 2008 | 10.74 | 10.97 | 10.54 | 10.74 | 91,300 | -0.17(-1.52%) |
May 12, 2008 | 10.91 | 11.39 | 10.91 | 10.91 | 25,200 | -0.53(-4.60%) |
May 09, 2008 | 11.39 | 11.54 | 11.35 | 11.43 | 18,300 | +0.04(+0.34%) |
May 08, 2008 | 11.39 | 11.82 | 11.39 | 11.39 | 11,200 | -0.64(-5.30%) |
May 07, 2008 | 12.03 | 12.03 | 12.02 | 12.03 | 800 | -0.09(-0.76%) |
May 06, 2008 | 12.12 | 12.25 | 11.94 | 12.12 | 15,000 | +0.09(+0.76%) |
May 05, 2008 | 12.03 | 12.17 | 12.03 | 12.03 | 22,300 | -0.17(-1.42%) |
May 02, 2008 | 11.79 | 12.26 | 12.00 | 12.21 | 8,600 | +0.42(+3.52%) |