Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.54 | 10.55 | 10.47 | 10.50 | 17,788 | -0.02(-0.20%) |
Jul 30, 2008 | 10.51 | 10.56 | 10.51 | 10.52 | 12,972 | -0.01(-0.13%) |
Jul 29, 2008 | 10.53 | 10.53 | 10.44 | 10.53 | 22,810 | +0.12(+1.14%) |
Jul 28, 2008 | 10.50 | 10.52 | 10.37 | 10.42 | 47,773 | -0.15(-1.39%) |
Jul 25, 2008 | 10.47 | 10.56 | 10.47 | 10.56 | 21,365 | +0.10(+1.00%) |
Jul 24, 2008 | 10.53 | 10.53 | 10.42 | 10.46 | 15,141 | -0.05(-0.48%) |
Jul 23, 2008 | 10.48 | 10.56 | 10.44 | 10.51 | 6,454 | -0.04(-0.38%) |
Jul 22, 2008 | 10.47 | 10.57 | 10.43 | 10.55 | 31,842 | +0.03(+0.27%) |
Jul 21, 2008 | 10.45 | 10.53 | 10.44 | 10.52 | 11,245 | +0.03(+0.33%) |
Jul 18, 2008 | 10.56 | 10.57 | 10.27 | 10.49 | 9,897 | -0.07(-0.66%) |
Jul 17, 2008 | 10.43 | 10.55 | 10.43 | 10.55 | 12,336 | +0.05(+0.46%) |
Jul 16, 2008 | 10.54 | 10.56 | 10.37 | 10.51 | 19,077 | -0.06(-0.59%) |
Jul 15, 2008 | 10.41 | 10.57 | 10.35 | 10.57 | 26,120 | +0.14(+1.34%) |
Jul 14, 2008 | 10.64 | 10.64 | 10.43 | 10.43 | 36,148 | -0.21(-1.97%) |
Jul 11, 2008 | 10.64 | 10.64 | 10.50 | 10.64 | 25,818 | +0.05(+0.46%) |
Jul 10, 2008 | 10.67 | 10.69 | 10.59 | 10.59 | 26,249 | -0.03(-0.26%) |
Jul 09, 2008 | 10.67 | 10.67 | 10.52 | 10.62 | 25,397 | -0.05(-0.46%) |
Jul 08, 2008 | 10.66 | 10.67 | 10.46 | 10.67 | 31,888 | +0.03(+0.33%) |
Jul 07, 2008 | 10.67 | 10.67 | 10.54 | 10.63 | 15,998 | -0.06(-0.59%) |
Jul 04, 2008 | 10.63 | 10.71 | 10.63 | 10.69 | 3,000 | +0.00(+0.00%) |
Jul 03, 2008 | 10.63 | 10.71 | 10.63 | 10.69 | 3,000 | +0.07(+0.66%) |
Jul 02, 2008 | 10.59 | 10.69 | 10.46 | 10.62 | 26,574 | +0.03(+0.26%) |
Jul 01, 2008 | 10.56 | 10.64 | 10.46 | 10.60 | 23,990 | +0.06(+0.60%) |
Jun 30, 2008 | 10.55 | 10.55 | 10.53 | 10.53 | 860 | -0.04(-0.40%) |
Jun 27, 2008 | 10.60 | 10.77 | 10.46 | 10.58 | 35,143 | -0.05(-0.46%) |
Jun 26, 2008 | 10.60 | 10.65 | 10.49 | 10.62 | 19,314 | +0.06(+0.59%) |
Jun 25, 2008 | 10.58 | 10.63 | 10.53 | 10.56 | 7,549 | -0.02(-0.20%) |
Jun 24, 2008 | 10.70 | 10.70 | 10.48 | 10.58 | 58,155 | -0.12(-1.11%) |
Jun 23, 2008 | 10.76 | 10.76 | 10.63 | 10.70 | 18,326 | +0.00(+0.00%) |
Jun 20, 2008 | 10.78 | 10.88 | 10.58 | 10.70 | 35,408 | -0.15(-1.41%) |
Jun 19, 2008 | 10.81 | 10.88 | 10.80 | 10.85 | 9,897 | +0.01(+0.06%) |
Jun 18, 2008 | 10.91 | 10.91 | 10.74 | 10.85 | 31,221 | -0.01(-0.13%) |
Jun 17, 2008 | 10.88 | 10.94 | 10.78 | 10.86 | 22,699 | -0.05(-0.45%) |
Jun 16, 2008 | 10.84 | 10.95 | 10.84 | 10.91 | 13,832 | +0.03(+0.32%) |
Jun 13, 2008 | 10.86 | 10.98 | 10.83 | 10.88 | 14,031 | +0.02(+0.19%) |
Jun 12, 2008 | 10.81 | 10.89 | 10.74 | 10.85 | 18,898 | +0.09(+0.84%) |
Jun 11, 2008 | 10.92 | 10.92 | 10.67 | 10.76 | 41,311 | -0.10(-0.90%) |
Jun 10, 2008 | 10.92 | 10.95 | 10.81 | 10.86 | 21,708 | -0.01(-0.12%) |
Jun 09, 2008 | 10.88 | 11.01 | 10.82 | 10.88 | 23,239 | +0.03(+0.26%) |
Jun 06, 2008 | 10.91 | 10.95 | 10.81 | 10.85 | 11,793 | -0.13(-1.21%) |
Jun 05, 2008 | 11.00 | 11.03 | 10.90 | 10.98 | 9,754 | -0.02(-0.19%) |
Jun 04, 2008 | 10.98 | 11.08 | 10.95 | 11.00 | 12,766 | +0.00(+0.00%) |
Jun 03, 2008 | 11.05 | 11.07 | 10.93 | 11.00 | 17,092 | -0.09(-0.82%) |
Jun 02, 2008 | 11.01 | 11.09 | 10.97 | 11.09 | 23,789 | +0.15(+1.34%) |
May 30, 2008 | 10.82 | 10.96 | 10.82 | 10.95 | 36,983 | +0.08(+0.71%) |
May 29, 2008 | 10.92 | 10.93 | 10.83 | 10.87 | 21,946 | +0.01(+0.13%) |
May 28, 2008 | 10.81 | 10.97 | 10.72 | 10.85 | 32,251 | +0.07(+0.65%) |
May 27, 2008 | 10.81 | 10.85 | 10.67 | 10.78 | 40,794 | -0.03(-0.26%) |
May 26, 2008 | 10.76 | 10.83 | 10.76 | 10.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.76 | 10.83 | 10.76 | 10.81 | 88,017 | -0.05(-0.45%) |
May 22, 2008 | 10.88 | 10.95 | 10.82 | 10.86 | 56,853 | -0.06(-0.51%) |
May 21, 2008 | 11.00 | 11.00 | 10.87 | 10.92 | 23,722 | -0.06(-0.57%) |
May 20, 2008 | 10.97 | 11.00 | 10.92 | 10.98 | 13,218 | +0.00(+0.00%) |
May 19, 2008 | 11.08 | 11.08 | 10.95 | 10.98 | 22,484 | -0.03(-0.32%) |
May 16, 2008 | 10.96 | 11.01 | 10.95 | 11.01 | 8,032 | +0.03(+0.25%) |
May 15, 2008 | 10.97 | 10.99 | 10.93 | 10.99 | 19,436 | -0.01(-0.06%) |
May 14, 2008 | 11.11 | 11.11 | 10.97 | 10.99 | 10,614 | -0.02(-0.19%) |
May 13, 2008 | 11.02 | 11.08 | 10.97 | 11.01 | 11,567 | -0.06(-0.57%) |
May 12, 2008 | 11.06 | 11.15 | 11.04 | 11.08 | 17,050 | +0.01(+0.06%) |
May 09, 2008 | 11.04 | 11.15 | 11.04 | 11.07 | 14,487 | +0.03(+0.25%) |
May 08, 2008 | 11.05 | 11.06 | 11.01 | 11.04 | 29,405 | -0.02(-0.19%) |
May 07, 2008 | 11.05 | 11.06 | 11.05 | 11.06 | 13,893 | -0.02(-0.19%) |
May 06, 2008 | 11.13 | 11.13 | 11.04 | 11.08 | 33,424 | -0.02(-0.19%) |
May 05, 2008 | 11.11 | 11.17 | 11.06 | 11.11 | 24,887 | +0.00(+0.00%) |
May 02, 2008 | 11.15 | 11.20 | 11.03 | 11.11 | 26,680 | +0.01(+0.06%) |