Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.57 | 10.68 | 10.53 | 10.68 | 6,109 | +0.11(+1.07%) |
Jul 30, 2008 | 10.56 | 10.64 | 10.44 | 10.57 | 4,017 | -0.09(-0.83%) |
Jul 29, 2008 | 10.66 | 10.69 | 10.52 | 10.66 | 9,462 | +0.21(+2.05%) |
Jul 28, 2008 | 10.67 | 10.69 | 10.44 | 10.44 | 15,180 | -0.16(-1.54%) |
Jul 25, 2008 | 10.75 | 10.75 | 10.44 | 10.61 | 2,110 | +0.00(+0.00%) |
Jul 24, 2008 | 10.79 | 10.79 | 10.21 | 10.61 | 15,438 | -0.18(-1.69%) |
Jul 23, 2008 | 10.80 | 10.80 | 10.66 | 10.79 | 11,023 | +0.12(+1.09%) |
Jul 22, 2008 | 10.67 | 10.67 | 10.66 | 10.67 | 3,393 | -0.10(-0.96%) |
Jul 21, 2008 | 10.94 | 11.00 | 10.66 | 10.78 | 3,400 | +0.03(+0.23%) |
Jul 18, 2008 | 10.66 | 10.83 | 10.66 | 10.75 | 9,675 | +0.05(+0.46%) |
Jul 17, 2008 | 10.92 | 10.92 | 10.47 | 10.70 | 12,455 | -0.06(-0.51%) |
Jul 16, 2008 | 10.94 | 11.00 | 10.76 | 10.76 | 2,703 | -0.06(-0.52%) |
Jul 15, 2008 | 11.00 | 11.00 | 10.82 | 10.82 | 3,446 | -0.19(-1.71%) |
Jul 14, 2008 | 11.00 | 11.12 | 10.43 | 11.00 | 32,074 | +0.00(+0.00%) |
Jul 11, 2008 | 11.02 | 11.07 | 10.99 | 11.00 | 4,871 | -0.01(-0.11%) |
Jul 10, 2008 | 11.25 | 11.31 | 11.02 | 11.02 | 4,241 | -0.11(-1.02%) |
Jul 09, 2008 | 11.31 | 11.31 | 11.13 | 11.13 | 6,801 | -0.04(-0.34%) |
Jul 08, 2008 | 11.17 | 11.17 | 11.17 | 11.17 | 968 | -0.01(-0.11%) |
Jul 07, 2008 | 11.32 | 11.48 | 11.17 | 11.18 | 5,106 | -0.18(-1.61%) |
Jul 04, 2008 | 11.58 | 11.58 | 11.36 | 11.36 | 1,782 | +0.00(+0.00%) |
Jul 03, 2008 | 11.58 | 11.58 | 11.36 | 11.36 | 1,782 | -0.04(-0.33%) |
Jul 02, 2008 | 11.45 | 11.47 | 11.40 | 11.40 | 2,856 | +0.01(+0.06%) |
Jul 01, 2008 | 11.53 | 11.56 | 11.32 | 11.39 | 3,283 | -0.17(-1.47%) |
Jun 30, 2008 | 11.34 | 11.56 | 11.26 | 11.56 | 11,429 | +0.25(+2.17%) |
Jun 27, 2008 | 11.32 | 11.44 | 11.32 | 11.32 | 5,950 | -0.06(-0.55%) |
Jun 26, 2008 | 11.50 | 11.55 | 11.33 | 11.38 | 9,169 | -0.04(-0.39%) |
Jun 25, 2008 | 11.59 | 11.59 | 11.43 | 11.43 | 2,727 | -0.07(-0.57%) |
Jun 24, 2008 | 11.44 | 11.60 | 11.44 | 11.49 | 3,850 | -0.03(-0.25%) |
Jun 23, 2008 | 11.65 | 11.65 | 11.46 | 11.52 | 5,939 | -0.22(-1.87%) |
Jun 20, 2008 | 11.61 | 11.80 | 11.44 | 11.74 | 4,573 | +0.13(+1.14%) |
Jun 19, 2008 | 11.63 | 11.64 | 11.39 | 11.61 | 8,391 | -0.03(-0.22%) |
Jun 18, 2008 | 11.38 | 11.63 | 11.38 | 11.63 | 5,429 | +0.21(+1.82%) |
Jun 17, 2008 | 11.75 | 11.80 | 11.43 | 11.43 | 12,205 | -0.16(-1.36%) |
Jun 16, 2008 | 11.60 | 11.60 | 11.58 | 11.58 | 1,418 | -0.11(-0.97%) |
Jun 13, 2008 | 11.60 | 11.70 | 11.54 | 11.70 | 5,504 | +0.03(+0.27%) |
Jun 12, 2008 | 11.60 | 11.72 | 11.55 | 11.66 | 10,087 | +0.09(+0.76%) |
Jun 11, 2008 | 11.90 | 11.90 | 11.58 | 11.58 | 3,137 | -0.21(-1.81%) |
Jun 10, 2008 | 11.64 | 11.86 | 11.61 | 11.79 | 4,554 | +0.01(+0.05%) |
Jun 09, 2008 | 11.71 | 11.87 | 11.54 | 11.78 | 10,470 | +0.15(+1.30%) |
Jun 06, 2008 | 11.74 | 11.74 | 11.49 | 11.63 | 1,308 | -0.02(-0.16%) |
Jun 05, 2008 | 11.46 | 11.70 | 11.46 | 11.65 | 9,969 | +0.14(+1.26%) |
Jun 04, 2008 | 11.63 | 11.63 | 11.44 | 11.51 | 5,659 | -0.06(-0.49%) |
Jun 03, 2008 | 11.41 | 11.61 | 11.41 | 11.56 | 6,652 | -0.01(-0.05%) |
Jun 02, 2008 | 11.63 | 11.63 | 11.38 | 11.57 | 9,638 | -0.06(-0.49%) |
May 30, 2008 | 11.63 | 11.63 | 11.37 | 11.63 | 10,418 | +0.09(+0.76%) |
May 29, 2008 | 11.53 | 11.54 | 11.44 | 11.54 | 11,373 | -0.06(-0.54%) |
May 28, 2008 | 11.50 | 11.63 | 11.44 | 11.60 | 9,700 | -0.10(-0.86%) |
May 27, 2008 | 11.82 | 11.92 | 11.45 | 11.70 | 15,050 | -0.12(-0.98%) |
May 26, 2008 | 11.61 | 11.82 | 11.41 | 11.82 | 15,619 | +0.00(+0.00%) |
May 23, 2008 | 11.61 | 11.82 | 11.41 | 11.82 | 15,619 | +0.21(+1.81%) |
May 22, 2008 | 11.87 | 11.87 | 11.36 | 11.61 | 16,845 | -0.11(-0.91%) |
May 21, 2008 | 11.69 | 11.71 | 11.43 | 11.71 | 6,103 | +0.02(+0.16%) |
May 20, 2008 | 11.65 | 11.70 | 11.58 | 11.70 | 28,205 | +0.05(+0.43%) |
May 19, 2008 | 11.61 | 11.65 | 11.59 | 11.65 | 7,270 | +0.14(+1.26%) |
May 16, 2008 | 11.66 | 11.66 | 11.50 | 11.50 | 1,113 | -0.08(-0.65%) |
May 15, 2008 | 11.57 | 11.66 | 11.39 | 11.58 | 4,549 | -0.01(-0.11%) |
May 14, 2008 | 11.73 | 11.82 | 11.35 | 11.59 | 8,161 | -0.23(-1.92%) |
May 13, 2008 | 11.54 | 11.82 | 11.51 | 11.82 | 152,583 | +0.10(+0.86%) |
May 12, 2008 | 11.51 | 11.78 | 11.51 | 11.71 | 1,092 | -0.03(-0.21%) |
May 09, 2008 | 11.46 | 11.74 | 11.41 | 11.74 | 13,333 | +0.04(+0.38%) |
May 08, 2008 | 11.37 | 11.76 | 11.37 | 11.70 | 3,579 | +0.03(+0.22%) |
May 07, 2008 | 11.54 | 11.68 | 11.49 | 11.67 | 5,453 | -0.08(-0.70%) |
May 06, 2008 | 11.54 | 11.75 | 11.44 | 11.75 | 9,212 | +0.05(+0.43%) |
May 05, 2008 | 11.95 | 11.95 | 11.39 | 11.70 | 3,858 | -0.25(-2.05%) |
May 02, 2008 | 11.81 | 11.95 | 11.33 | 11.95 | 7,145 | +0.24(+2.09%) |