Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.75 | 10.91 | 10.67 | 10.85 | 125,732 | +0.00(+0.00%) |
Jul 30, 2008 | 10.93 | 10.93 | 10.66 | 10.85 | 158,605 | +0.02(+0.17%) |
Jul 29, 2008 | 10.83 | 10.85 | 10.46 | 10.83 | 168,203 | +0.26(+2.41%) |
Jul 28, 2008 | 10.72 | 10.72 | 10.47 | 10.57 | 95,002 | -0.08(-0.74%) |
Jul 25, 2008 | 10.62 | 11.29 | 10.38 | 10.65 | 253,744 | -0.12(-1.07%) |
Jul 24, 2008 | 10.75 | 10.85 | 10.54 | 10.77 | 763,853 | +0.10(+0.97%) |
Jul 23, 2008 | 10.72 | 10.75 | 10.51 | 10.66 | 114,685 | +0.11(+1.04%) |
Jul 22, 2008 | 10.04 | 10.61 | 10.02 | 10.55 | 408,826 | +0.41(+4.01%) |
Jul 21, 2008 | 10.32 | 10.37 | 9.837 | 10.15 | 173,163 | -0.18(-1.71%) |
Jul 18, 2008 | 10.45 | 10.45 | 10.24 | 10.32 | 557,058 | -0.13(-1.28%) |
Jul 17, 2008 | 10.09 | 10.61 | 10.03 | 10.46 | 427,061 | +0.38(+3.74%) |
Jul 16, 2008 | 9.862 | 10.27 | 9.212 | 10.08 | 302,567 | +0.33(+3.43%) |
Jul 15, 2008 | 9.321 | 9.795 | 9.230 | 9.746 | 150,603 | +0.18(+1.84%) |
Jul 14, 2008 | 9.461 | 9.685 | 9.194 | 9.570 | 227,219 | +0.12(+1.22%) |
Jul 11, 2008 | 9.716 | 9.789 | 9.236 | 9.455 | 314,459 | -0.35(-3.53%) |
Jul 10, 2008 | 10.21 | 10.21 | 9.698 | 9.801 | 175,682 | -0.37(-3.64%) |
Jul 09, 2008 | 10.63 | 10.63 | 10.10 | 10.17 | 266,326 | -0.39(-3.68%) |
Jul 08, 2008 | 10.41 | 10.66 | 10.35 | 10.56 | 376,842 | +0.23(+2.23%) |
Jul 07, 2008 | 10.34 | 10.57 | 10.26 | 10.33 | 219,232 | -0.15(-1.39%) |
Jul 04, 2008 | 10.10 | 10.63 | 10.03 | 10.47 | 144,981 | +0.00(+0.00%) |
Jul 03, 2008 | 10.10 | 10.63 | 10.03 | 10.47 | 144,981 | +0.37(+3.67%) |
Jul 02, 2008 | 9.886 | 10.24 | 9.837 | 10.10 | 249,863 | +0.19(+1.96%) |
Jul 01, 2008 | 9.855 | 9.983 | 9.710 | 9.910 | 255,238 | -0.16(-1.57%) |
Jun 30, 2008 | 10.09 | 10.13 | 9.959 | 10.07 | 181,996 | -0.01(-0.06%) |
Jun 27, 2008 | 10.20 | 10.29 | 10.04 | 10.07 | 293,918 | -0.14(-1.37%) |
Jun 26, 2008 | 10.33 | 10.33 | 10.10 | 10.21 | 265,382 | -0.14(-1.35%) |
Jun 25, 2008 | 10.37 | 10.59 | 10.31 | 10.35 | 333,507 | -0.04(-0.41%) |
Jun 24, 2008 | 10.35 | 10.47 | 10.11 | 10.40 | 720,370 | -0.10(-0.98%) |
Jun 23, 2008 | 10.98 | 10.98 | 10.49 | 10.50 | 150,939 | -0.55(-5.00%) |
Jun 20, 2008 | 11.00 | 11.14 | 10.62 | 11.05 | 306,480 | -0.25(-2.26%) |
Jun 19, 2008 | 11.24 | 11.40 | 11.10 | 11.31 | 122,690 | +0.01(+0.05%) |
Jun 18, 2008 | 11.55 | 11.55 | 11.14 | 11.30 | 194,471 | -0.22(-1.95%) |
Jun 17, 2008 | 11.69 | 11.83 | 11.38 | 11.53 | 393,659 | -0.17(-1.45%) |
Jun 16, 2008 | 11.57 | 11.90 | 11.53 | 11.70 | 278,041 | +0.16(+1.42%) |
Jun 13, 2008 | 11.23 | 11.78 | 11.23 | 11.53 | 133,264 | -0.18(-1.56%) |
Jun 12, 2008 | 12.08 | 12.08 | 11.62 | 11.71 | 252,033 | -0.17(-1.43%) |
Jun 11, 2008 | 11.94 | 12.03 | 11.84 | 11.88 | 69,320 | -0.12(-0.96%) |
Jun 10, 2008 | 12.04 | 12.12 | 11.97 | 12.00 | 276,637 | -0.01(-0.10%) |
Jun 09, 2008 | 11.99 | 12.18 | 11.94 | 12.01 | 614,634 | -0.04(-0.30%) |
Jun 06, 2008 | 12.84 | 12.84 | 11.99 | 12.05 | 331,800 | -0.35(-2.79%) |
Jun 05, 2008 | 12.21 | 12.45 | 12.21 | 12.39 | 396,348 | +0.18(+1.49%) |
Jun 04, 2008 | 12.28 | 12.36 | 12.18 | 12.21 | 260,389 | -0.10(-0.84%) |
Jun 03, 2008 | 12.26 | 12.46 | 12.09 | 12.31 | 141,299 | +0.07(+0.55%) |
Jun 02, 2008 | 12.14 | 12.31 | 12.02 | 12.25 | 559,703 | +0.08(+0.65%) |
May 30, 2008 | 11.54 | 12.20 | 11.54 | 12.17 | 1,066,445 | +0.68(+5.92%) |
May 29, 2008 | 11.38 | 11.84 | 10.94 | 11.49 | 1,775,973 | +0.16(+1.45%) |
May 28, 2008 | 11.75 | 11.78 | 11.24 | 11.32 | 379,761 | -0.38(-3.22%) |
May 27, 2008 | 11.77 | 11.90 | 11.62 | 11.70 | 163,437 | -0.07(-0.57%) |
May 26, 2008 | 12.05 | 12.05 | 11.17 | 11.77 | 373,696 | +0.00(+0.00%) |
May 23, 2008 | 12.05 | 12.05 | 11.17 | 11.77 | 373,696 | +0.26(+2.21%) |
May 22, 2008 | 11.74 | 11.75 | 11.45 | 11.51 | 121,829 | -0.15(-1.30%) |
May 21, 2008 | 12.07 | 12.10 | 11.61 | 11.66 | 110,037 | -0.42(-3.47%) |
May 20, 2008 | 12.25 | 12.25 | 12.01 | 12.08 | 119,134 | -0.13(-1.04%) |
May 19, 2008 | 12.58 | 12.58 | 12.14 | 12.21 | 310,755 | +0.10(+0.80%) |
May 16, 2008 | 12.17 | 12.19 | 11.96 | 12.11 | 354,946 | -0.01(-0.10%) |
May 15, 2008 | 12.08 | 12.17 | 12.07 | 12.13 | 250,400 | +0.05(+0.45%) |
May 14, 2008 | 11.93 | 12.21 | 11.84 | 12.07 | 473,501 | +0.12(+0.96%) |
May 13, 2008 | 11.99 | 12.07 | 11.71 | 11.96 | 344,602 | -0.09(-0.76%) |
May 12, 2008 | 12.13 | 12.13 | 11.90 | 12.05 | 201,852 | +0.00(+0.00%) |
May 09, 2008 | 12.00 | 12.42 | 11.73 | 12.05 | 578,412 | -0.58(-4.57%) |
May 08, 2008 | 12.97 | 12.97 | 12.55 | 12.62 | 292,052 | -0.40(-3.08%) |
May 07, 2008 | 13.18 | 13.22 | 12.98 | 13.03 | 92,120 | -0.11(-0.83%) |
May 06, 2008 | 13.15 | 13.21 | 13.07 | 13.13 | 195,920 | -0.07(-0.55%) |
May 05, 2008 | 13.21 | 13.23 | 13.12 | 13.21 | 99,257 | +0.00(+0.00%) |
May 02, 2008 | 13.27 | 13.31 | 13.05 | 13.21 | 70,606 | +0.02(+0.18%) |