Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.15 | 10.15 | 9.585 | 9.980 | 1,914 | -0.04(-0.44%) |
Jul 30, 2008 | 9.998 | 10.09 | 9.998 | 10.02 | 4,785 | +0.01(+0.12%) |
Jul 29, 2008 | 10.01 | 10.12 | 9.998 | 10.01 | 13,267 | -0.05(-0.50%) |
Jul 28, 2008 | 10.25 | 10.25 | 10.06 | 10.06 | 4,678 | -0.09(-0.93%) |
Jul 25, 2008 | 10.02 | 10.20 | 9.961 | 10.16 | 131,369 | +0.03(+0.31%) |
Jul 24, 2008 | 10.24 | 10.24 | 9.967 | 10.12 | 24,569 | -0.32(-3.06%) |
Jul 23, 2008 | 10.63 | 10.64 | 10.27 | 10.44 | 31,541 | +0.16(+1.58%) |
Jul 22, 2008 | 10.20 | 10.39 | 10.20 | 10.28 | 8,859 | -0.03(-0.33%) |
Jul 21, 2008 | 10.32 | 10.32 | 10.19 | 10.31 | 3,298 | -0.09(-0.82%) |
Jul 18, 2008 | 10.03 | 10.47 | 10.03 | 10.40 | 20,553 | +0.45(+4.54%) |
Jul 17, 2008 | 9.466 | 9.948 | 9.415 | 9.948 | 62,536 | +0.49(+5.17%) |
Jul 16, 2008 | 9.171 | 9.466 | 8.789 | 9.459 | 25,938 | +0.31(+3.43%) |
Jul 15, 2008 | 9.121 | 9.315 | 8.964 | 9.146 | 16,856 | -0.19(-2.08%) |
Jul 14, 2008 | 8.807 | 9.923 | 8.807 | 9.340 | 10,488 | +0.47(+5.30%) |
Jul 11, 2008 | 9.384 | 9.384 | 8.782 | 8.870 | 10,724 | -0.37(-4.00%) |
Jul 10, 2008 | 9.541 | 9.541 | 8.832 | 9.240 | 26,921 | -0.16(-1.73%) |
Jul 09, 2008 | 9.842 | 9.873 | 9.265 | 9.403 | 15,142 | -0.08(-0.79%) |
Jul 08, 2008 | 10.34 | 10.34 | 9.409 | 9.478 | 43,065 | -0.70(-6.90%) |
Jul 07, 2008 | 10.54 | 10.54 | 10.07 | 10.18 | 10,163 | -0.56(-5.25%) |
Jul 04, 2008 | 10.69 | 10.96 | 10.69 | 10.74 | 1,611 | +0.00(+0.00%) |
Jul 03, 2008 | 10.69 | 10.96 | 10.69 | 10.74 | 1,611 | +0.05(+0.47%) |
Jul 02, 2008 | 10.85 | 10.88 | 10.51 | 10.69 | 8,576 | -0.14(-1.27%) |
Jul 01, 2008 | 11.71 | 11.91 | 10.83 | 10.83 | 93,092 | -0.55(-4.82%) |
Jun 30, 2008 | 11.38 | 11.40 | 11.36 | 11.38 | 3,030 | +0.02(+0.14%) |
Jun 27, 2008 | 11.37 | 11.44 | 11.37 | 11.37 | 3,354 | -0.03(-0.28%) |
Jun 26, 2008 | 11.42 | 11.42 | 11.40 | 11.40 | 4,197 | +0.01(+0.11%) |
Jun 25, 2008 | 11.52 | 11.52 | 11.37 | 11.38 | 4,146 | -0.15(-1.30%) |
Jun 24, 2008 | 11.29 | 11.53 | 11.29 | 11.53 | 20,159 | +0.18(+1.60%) |
Jun 23, 2008 | 11.63 | 11.63 | 11.31 | 11.35 | 24,606 | -0.28(-2.37%) |
Jun 20, 2008 | 11.87 | 11.87 | 11.62 | 11.63 | 7,488 | -0.08(-0.70%) |
Jun 19, 2008 | 11.79 | 11.79 | 11.71 | 11.71 | 9,238 | -0.04(-0.37%) |
Jun 18, 2008 | 11.92 | 11.92 | 11.60 | 11.75 | 5,921 | -0.18(-1.52%) |
Jun 17, 2008 | 11.86 | 12.00 | 11.86 | 11.94 | 6,778 | -0.02(-0.16%) |
Jun 16, 2008 | 12.04 | 12.04 | 11.61 | 11.95 | 6,714 | +0.12(+1.01%) |
Jun 13, 2008 | 11.62 | 11.84 | 11.62 | 11.84 | 5,538 | +0.08(+0.69%) |
Jun 12, 2008 | 11.59 | 11.75 | 11.58 | 11.75 | 6,522 | +0.10(+0.83%) |
Jun 11, 2008 | 11.52 | 11.66 | 11.52 | 11.66 | 3,924 | +0.06(+0.52%) |
Jun 10, 2008 | 11.60 | 11.75 | 11.60 | 11.60 | 957 | -0.02(-0.19%) |
Jun 09, 2008 | 11.68 | 11.75 | 11.61 | 11.62 | 13,597 | -0.07(-0.64%) |
Jun 06, 2008 | 11.65 | 12.12 | 11.65 | 11.69 | 5,856 | -0.13(-1.14%) |
Jun 05, 2008 | 11.91 | 11.91 | 11.79 | 11.83 | 4,270 | -0.03(-0.21%) |
Jun 04, 2008 | 12.04 | 12.04 | 11.61 | 11.85 | 19,071 | -0.37(-3.03%) |
Jun 03, 2008 | 11.71 | 12.22 | 11.67 | 12.22 | 5,342 | +0.53(+4.56%) |
Jun 02, 2008 | 11.81 | 11.82 | 11.67 | 11.69 | 9,740 | -0.06(-0.53%) |
May 30, 2008 | 12.19 | 12.19 | 11.75 | 11.75 | 6,420 | -0.06(-0.53%) |
May 29, 2008 | 11.83 | 11.85 | 11.82 | 11.82 | 9,292 | +0.02(+0.16%) |
May 28, 2008 | 12.14 | 12.14 | 11.80 | 11.80 | 5,977 | -0.03(-0.26%) |
May 27, 2008 | 11.91 | 11.93 | 11.83 | 11.83 | 9,914 | -0.04(-0.37%) |
May 26, 2008 | 11.89 | 11.89 | 11.82 | 11.87 | 11,480 | +0.00(+0.00%) |
May 23, 2008 | 11.89 | 11.89 | 11.82 | 11.87 | 11,480 | +0.01(+0.11%) |
May 22, 2008 | 11.79 | 12.04 | 11.79 | 11.86 | 11,115 | -0.11(-0.89%) |
May 21, 2008 | 11.67 | 12.15 | 11.67 | 11.97 | 4,702 | -0.03(-0.21%) |
May 20, 2008 | 11.63 | 12.12 | 11.60 | 11.99 | 12,588 | +0.30(+2.57%) |
May 19, 2008 | 12.02 | 12.02 | 11.45 | 11.69 | 32,788 | -0.25(-2.10%) |
May 16, 2008 | 12.37 | 12.47 | 11.94 | 11.94 | 24,317 | -0.09(-0.78%) |
May 15, 2008 | 12.03 | 12.34 | 12.00 | 12.04 | 5,742 | -0.09(-0.77%) |
May 14, 2008 | 12.01 | 12.25 | 11.99 | 12.13 | 15,078 | -0.09(-0.77%) |
May 13, 2008 | 12.64 | 12.64 | 11.99 | 12.22 | 8,328 | -0.39(-3.13%) |
May 12, 2008 | 12.54 | 12.64 | 12.40 | 12.62 | 2,309 | +0.24(+1.92%) |
May 09, 2008 | 12.29 | 12.39 | 12.23 | 12.38 | 5,171 | -0.12(-0.95%) |
May 08, 2008 | 12.19 | 12.73 | 11.99 | 12.50 | 18,946 | +0.23(+1.84%) |
May 07, 2008 | 11.88 | 12.44 | 11.88 | 12.27 | 17,686 | +0.39(+3.32%) |
May 06, 2008 | 11.92 | 11.92 | 11.59 | 11.88 | 10,996 | -0.14(-1.15%) |
May 05, 2008 | 11.75 | 12.06 | 11.66 | 12.02 | 5,144 | +0.23(+1.97%) |
May 02, 2008 | 11.94 | 11.96 | 11.71 | 11.79 | 31,793 | -0.13(-1.11%) |