Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.95 | 11.11 | 10.69 | 10.70 | 170,462 | -0.24(-2.19%) |
Jul 30, 2008 | 10.78 | 10.94 | 10.52 | 10.94 | 232,825 | +0.11(+1.02%) |
Jul 29, 2008 | 10.83 | 10.83 | 10.12 | 10.83 | 154,681 | +0.61(+5.97%) |
Jul 28, 2008 | 10.20 | 10.42 | 10.07 | 10.22 | 147,829 | -0.11(-1.06%) |
Jul 25, 2008 | 10.30 | 10.49 | 10.23 | 10.33 | 194,197 | +0.01(+0.10%) |
Jul 24, 2008 | 10.40 | 10.55 | 10.29 | 10.32 | 181,281 | -0.08(-0.77%) |
Jul 23, 2008 | 10.03 | 10.53 | 10.03 | 10.40 | 180,591 | +0.39(+3.90%) |
Jul 22, 2008 | 9.950 | 10.11 | 9.860 | 10.01 | 135,025 | -0.02(-0.20%) |
Jul 21, 2008 | 10.27 | 10.36 | 10.01 | 10.03 | 146,275 | -0.12(-1.18%) |
Jul 18, 2008 | 10.00 | 10.23 | 10.00 | 10.15 | 207,398 | +0.18(+1.81%) |
Jul 17, 2008 | 10.04 | 10.24 | 9.930 | 9.970 | 204,697 | -0.08(-0.80%) |
Jul 16, 2008 | 9.080 | 10.09 | 9.080 | 10.05 | 393,966 | +1.02(+11.30%) |
Jul 15, 2008 | 9.430 | 9.570 | 8.940 | 9.030 | 335,631 | -0.54(-5.64%) |
Jul 14, 2008 | 9.740 | 9.740 | 9.480 | 9.570 | 104,849 | -0.18(-1.85%) |
Jul 11, 2008 | 9.790 | 9.890 | 9.680 | 9.750 | 113,443 | -0.14(-1.42%) |
Jul 10, 2008 | 10.15 | 10.18 | 9.790 | 9.890 | 85,837 | -0.21(-2.08%) |
Jul 09, 2008 | 10.19 | 10.31 | 10.10 | 10.10 | 93,650 | -0.04(-0.39%) |
Jul 08, 2008 | 9.980 | 10.33 | 9.970 | 10.14 | 178,645 | +0.37(+3.79%) |
Jul 07, 2008 | 9.920 | 9.950 | 9.420 | 9.770 | 249,773 | -0.01(-0.10%) |
Jul 04, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | +0.00(+0.00%) |
Jul 03, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | -0.19(-1.91%) |
Jul 02, 2008 | 10.06 | 10.13 | 9.920 | 9.970 | 189,874 | -0.03(-0.30%) |
Jul 01, 2008 | 10.00 | 10.08 | 9.890 | 10.00 | 63,554 | +0.03(+0.30%) |
Jun 30, 2008 | 9.770 | 10.10 | 9.770 | 9.970 | 189,023 | +0.32(+3.32%) |
Jun 27, 2008 | 10.04 | 10.04 | 9.580 | 9.650 | 213,510 | -0.41(-4.08%) |
Jun 26, 2008 | 9.980 | 10.18 | 9.750 | 10.06 | 137,449 | +0.04(+0.40%) |
Jun 25, 2008 | 10.13 | 10.26 | 9.990 | 10.02 | 153,845 | -0.08(-0.79%) |
Jun 24, 2008 | 10.20 | 10.23 | 10.08 | 10.10 | 96,371 | -0.09(-0.88%) |
Jun 23, 2008 | 10.15 | 10.26 | 10.08 | 10.19 | 83,209 | +0.09(+0.89%) |
Jun 20, 2008 | 10.40 | 10.40 | 10.05 | 10.10 | 138,731 | -0.31(-2.98%) |
Jun 19, 2008 | 10.49 | 10.61 | 10.37 | 10.41 | 143,953 | +0.00(+0.00%) |
Jun 18, 2008 | 10.58 | 10.58 | 10.34 | 10.41 | 135,449 | -0.19(-1.79%) |
Jun 17, 2008 | 10.93 | 10.93 | 10.48 | 10.60 | 168,162 | -0.25(-2.30%) |
Jun 16, 2008 | 10.47 | 10.90 | 10.47 | 10.85 | 148,735 | +0.25(+2.36%) |
Jun 13, 2008 | 10.58 | 10.75 | 10.54 | 10.60 | 206,474 | +0.02(+0.19%) |
Jun 12, 2008 | 10.47 | 10.63 | 10.47 | 10.58 | 133,755 | +0.07(+0.67%) |
Jun 11, 2008 | 10.59 | 10.66 | 10.48 | 10.51 | 99,178 | -0.12(-1.13%) |
Jun 10, 2008 | 10.56 | 10.64 | 10.34 | 10.63 | 106,758 | +0.15(+1.43%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.31 | 10.48 | 117,877 | -0.15(-1.41%) |
Jun 06, 2008 | 10.73 | 10.74 | 10.58 | 10.63 | 92,045 | -0.27(-2.48%) |
Jun 05, 2008 | 10.53 | 10.93 | 10.50 | 10.90 | 162,835 | +0.33(+3.12%) |
Jun 04, 2008 | 10.50 | 10.62 | 10.38 | 10.57 | 195,611 | -0.02(-0.19%) |
Jun 03, 2008 | 10.45 | 10.76 | 10.44 | 10.59 | 180,129 | +0.21(+2.02%) |
Jun 02, 2008 | 10.65 | 10.65 | 10.34 | 10.38 | 219,292 | -0.48(-4.42%) |
May 30, 2008 | 11.00 | 11.00 | 10.75 | 10.86 | 130,373 | -0.10(-0.91%) |
May 29, 2008 | 10.69 | 11.07 | 10.69 | 10.96 | 105,095 | +0.23(+2.14%) |
May 28, 2008 | 10.55 | 10.76 | 10.43 | 10.73 | 193,064 | +0.12(+1.13%) |
May 27, 2008 | 10.77 | 10.77 | 10.53 | 10.61 | 75,826 | -0.10(-0.93%) |
May 26, 2008 | 10.69 | 10.80 | 10.62 | 10.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.80 | 10.62 | 10.71 | 90,026 | +0.16(+1.52%) |
May 22, 2008 | 10.44 | 10.72 | 10.35 | 10.55 | 189,162 | +0.19(+1.83%) |
May 21, 2008 | 10.74 | 10.85 | 10.29 | 10.36 | 196,079 | -0.32(-3.00%) |
May 20, 2008 | 10.99 | 11.08 | 10.56 | 10.68 | 232,935 | -0.25(-2.29%) |
May 19, 2008 | 11.00 | 11.09 | 10.87 | 10.93 | 40,584 | -0.09(-0.82%) |
May 16, 2008 | 11.11 | 11.16 | 10.96 | 11.02 | 85,278 | -0.06(-0.54%) |
May 15, 2008 | 11.13 | 11.19 | 11.05 | 11.08 | 69,383 | -0.10(-0.89%) |
May 14, 2008 | 10.99 | 11.25 | 10.99 | 11.18 | 88,510 | +0.21(+1.91%) |
May 13, 2008 | 11.00 | 11.03 | 10.91 | 10.97 | 92,162 | -0.09(-0.81%) |
May 12, 2008 | 10.85 | 11.06 | 10.78 | 11.06 | 137,515 | +0.21(+1.94%) |
May 09, 2008 | 10.77 | 10.93 | 10.76 | 10.85 | 54,330 | +0.04(+0.37%) |
May 08, 2008 | 10.84 | 11.07 | 10.65 | 10.81 | 300,471 | -0.18(-1.64%) |
May 07, 2008 | 11.26 | 11.31 | 10.94 | 10.99 | 221,367 | -0.57(-4.93%) |
May 06, 2008 | 11.44 | 11.56 | 11.40 | 11.56 | 99,478 | +0.13(+1.14%) |
May 05, 2008 | 11.45 | 11.62 | 11.39 | 11.43 | 150,798 | -0.09(-0.78%) |
May 02, 2008 | 11.43 | 11.55 | 11.25 | 11.52 | 112,292 | +0.04(+0.35%) |